Thermo Fisher Scientific (NY: TMO )

529.12 USD -3.14 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 57.50 57.84 57.02 57.64 2,401,662 +0.39(+0.68%)
Nov 29, 2007 58.04 58.26 57.04 57.25 3,645,565 -0.86(-1.48%)
Nov 28, 2007 57.09 58.20 57.09 58.11 2,148,128 +0.85(+1.48%)
Nov 27, 2007 56.91 57.38 56.50 57.26 4,765,374 +0.76(+1.35%)
Nov 26, 2007 57.10 57.43 56.41 56.50 3,063,764 -0.71(-1.24%)
Nov 23, 2007 57.15 57.28 56.85 57.21 831,494 +0.50(+0.88%)
Nov 21, 2007 57.13 57.43 56.71 56.71 2,029,800 -0.77(-1.34%)
Nov 20, 2007 56.64 57.77 56.18 57.48 2,930,500 +0.84(+1.48%)
Nov 19, 2007 57.82 57.82 56.10 56.64 3,204,800 -0.92(-1.60%)
Nov 16, 2007 57.93 58.11 56.98 57.56 2,132,550 +0.13(+0.23%)
Nov 15, 2007 57.83 58.21 57.37 57.43 1,593,752 -0.51(-0.88%)
Nov 14, 2007 58.36 58.63 57.65 57.94 3,247,669 +0.05(+0.09%)
Nov 13, 2007 57.11 58.00 56.93 57.89 2,197,007 +1.14(+2.01%)
Nov 12, 2007 56.69 57.70 56.49 56.75 2,398,425 -0.27(-0.47%)
Nov 09, 2007 56.62 57.84 56.62 57.02 2,134,532 -0.24(-0.42%)
Nov 08, 2007 56.68 57.32 56.22 57.26 3,028,301 +0.63(+1.11%)
Nov 07, 2007 57.37 57.37 56.62 56.63 2,543,422 -0.95(-1.65%)
Nov 06, 2007 57.41 58.28 57.00 57.58 1,518,562 +0.22(+0.38%)
Nov 05, 2007 56.07 57.64 56.07 57.36 2,643,421 +0.61(+1.07%)
Nov 02, 2007 57.76 58.16 56.61 56.75 4,417,800 -0.82(-1.42%)
Nov 01, 2007 58.42 59.28 57.54 57.57 3,153,600 -1.24(-2.11%)
Oct 31, 2007 58.34 59.00 58.07 58.81 4,280,686 +0.68(+1.17%)
Oct 30, 2007 57.83 58.69 57.67 58.13 3,172,000 +0.27(+0.47%)
Oct 29, 2007 58.01 58.29 57.24 57.86 2,683,735 +0.01(+0.02%)
Oct 26, 2007 58.99 59.25 57.28 57.85 3,541,700 -0.05(-0.09%)
Oct 25, 2007 59.05 60.00 57.75 57.90 5,677,170 -1.18(-2.00%)
Oct 24, 2007 59.01 59.24 58.53 59.08 4,005,000 -0.43(-0.72%)
Oct 23, 2007 58.00 61.90 58.00 59.51 4,190,600 +1.57(+2.71%)
Oct 22, 2007 57.18 57.96 57.01 57.94 1,640,800 +0.18(+0.31%)
Oct 19, 2007 58.17 58.85 57.54 57.76 3,090,864 -0.68(-1.16%)
Oct 18, 2007 58.33 58.79 58.22 58.44 1,699,900 -0.02(-0.03%)
Oct 17, 2007 59.35 59.36 58.24 58.46 2,353,600 +0.00(+0.00%)
Oct 16, 2007 58.68 59.08 58.37 58.46 2,590,400 -0.22(-0.37%)
Oct 15, 2007 58.62 59.00 58.30 58.68 1,993,700 -0.02(-0.03%)
Oct 12, 2007 58.15 59.02 57.73 58.70 1,870,805 +0.63(+1.08%)
Oct 11, 2007 58.81 62.02 57.71 58.07 2,098,300 -0.18(-0.31%)
Oct 10, 2007 59.26 59.26 58.20 58.25 3,134,500 -1.15(-1.94%)
Oct 09, 2007 58.33 59.52 57.90 59.40 2,930,700 +1.34(+2.31%)
Oct 08, 2007 57.91 58.20 57.80 58.06 1,903,000 +0.20(+0.35%)
Oct 05, 2007 57.56 57.98 57.01 57.86 2,957,100 +0.86(+1.51%)
Oct 04, 2007 56.78 57.27 56.67 57.00 2,368,600 +0.48(+0.85%)
Oct 03, 2007 57.40 57.40 56.39 56.52 2,667,500 -0.80(-1.40%)
Oct 02, 2007 58.09 58.58 57.14 57.32 2,127,300 -0.82(-1.41%)
Oct 01, 2007 57.95 58.55 57.80 58.14 2,661,500 +0.42(+0.73%)
Sep 28, 2007 57.75 58.16 57.53 57.72 3,072,800 -0.10(-0.17%)
Sep 27, 2007 58.11 58.75 57.38 57.82 3,621,600 -0.11(-0.19%)
Sep 26, 2007 58.00 58.45 57.31 57.93 3,431,700 +0.73(+1.28%)
Sep 25, 2007 56.50 57.95 56.50 57.20 3,024,400 +0.21(+0.37%)
Sep 24, 2007 57.13 57.59 55.81 56.99 3,127,100 -0.43(-0.75%)
Sep 21, 2007 58.31 58.36 57.42 57.42 4,341,000 -0.05(-0.09%)
Sep 20, 2007 58.06 58.18 57.47 57.47 3,624,300 -0.59(-1.02%)
Sep 19, 2007 57.73 58.35 57.61 58.06 3,525,500 +0.55(+0.96%)
Sep 18, 2007 55.74 57.63 55.46 57.51 3,342,700 +2.24(+4.05%)
Sep 17, 2007 55.26 55.69 54.94 55.27 1,833,500 -0.42(-0.75%)
Sep 14, 2007 56.09 56.00 55.21 55.69 1,530,600 -0.40(-0.71%)
Sep 13, 2007 55.87 56.59 55.72 56.09 2,512,400 +0.63(+1.14%)
Sep 12, 2007 54.84 55.80 54.21 55.46 3,114,300 +0.96(+1.76%)
Sep 11, 2007 54.09 54.56 53.91 54.50 2,145,300 +0.74(+1.38%)
Sep 10, 2007 54.62 54.68 53.23 53.76 1,871,200 -0.39(-0.72%)
Sep 07, 2007 54.12 54.99 54.04 54.15 3,547,800 -0.58(-1.06%)
Sep 06, 2007 55.15 55.15 54.48 54.73 3,474,900 -0.11(-0.20%)
Sep 05, 2007 54.17 55.14 53.50 54.84 4,333,800 +0.30(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.