Thermo Fisher Scientific (NY: TMO )

533.77 USD +5.50 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 56.51 56.94 55.59 55.93 2,529,681 -1.10(-1.93%)
Feb 28, 2008 57.30 57.52 56.44 57.03 1,360,797 -0.65(-1.13%)
Feb 27, 2008 57.68 58.01 57.29 57.68 1,846,814 -0.31(-0.53%)
Feb 26, 2008 57.77 58.00 57.51 57.99 1,837,111 +0.05(+0.09%)
Feb 25, 2008 56.44 57.99 56.39 57.94 2,354,059 +1.77(+3.15%)
Feb 22, 2008 56.50 56.60 55.34 56.17 2,300,342 -0.08(-0.14%)
Feb 21, 2008 57.35 57.50 56.18 56.25 1,368,849 -0.90(-1.57%)
Feb 20, 2008 56.75 57.35 56.23 57.15 1,957,317 +0.34(+0.60%)
Feb 19, 2008 57.29 57.82 56.58 56.81 1,907,680 -0.41(-0.72%)
Feb 18, 2008 56.58 57.34 56.08 57.22 0 +0.00(+0.00%)
Feb 15, 2008 56.58 57.34 56.08 57.22 1,939,714 +0.58(+1.02%)
Feb 14, 2008 57.37 57.50 56.61 56.64 2,110,230 -0.52(-0.91%)
Feb 13, 2008 57.16 57.37 56.33 57.16 2,833,844 +0.39(+0.69%)
Feb 12, 2008 56.31 57.07 55.60 56.77 2,545,712 +0.86(+1.54%)
Feb 11, 2008 55.51 56.21 55.12 55.91 2,199,753 +0.49(+0.88%)
Feb 08, 2008 55.12 56.55 54.95 55.42 4,183,057 -0.07(-0.13%)
Feb 07, 2008 53.75 56.00 53.75 55.49 4,679,400 +1.44(+2.66%)
Feb 06, 2008 54.24 56.26 53.71 54.05 8,935,099 +3.81(+7.58%)
Feb 05, 2008 50.68 50.76 49.37 50.24 4,327,320 -0.86(-1.68%)
Feb 04, 2008 52.39 52.56 50.71 51.10 4,364,374 -1.28(-2.44%)
Feb 01, 2008 51.41 52.50 50.78 52.38 3,498,841 +0.89(+1.73%)
Jan 31, 2008 50.41 51.74 50.00 51.49 3,672,205 +0.43(+0.84%)
Jan 30, 2008 52.15 52.26 50.96 51.06 3,866,841 -1.55(-2.95%)
Jan 29, 2008 51.70 52.74 51.04 52.61 2,822,924 +1.22(+2.37%)
Jan 28, 2008 51.76 51.76 50.86 51.39 2,497,185 -0.22(-0.43%)
Jan 25, 2008 50.75 52.48 50.64 51.61 4,895,676 +1.55(+3.10%)
Jan 24, 2008 50.57 50.72 49.78 50.06 3,525,400 -0.29(-0.58%)
Jan 23, 2008 49.47 50.40 49.13 50.35 12,740,418 -0.24(-0.47%)
Jan 22, 2008 48.61 51.68 46.63 50.59 11,023,888 -1.43(-2.75%)
Jan 21, 2008 54.26 54.26 51.60 52.02 0 +0.00(+0.00%)
Jan 18, 2008 54.26 54.26 51.60 52.02 6,419,041 -1.77(-3.29%)
Jan 17, 2008 54.80 54.87 52.51 53.79 5,466,676 -1.00(-1.83%)
Jan 16, 2008 54.59 55.37 54.22 54.79 2,514,370 +0.04(+0.07%)
Jan 15, 2008 55.41 55.74 54.26 54.75 3,559,553 -0.88(-1.58%)
Jan 14, 2008 55.50 55.96 54.89 55.63 2,071,100 +0.64(+1.16%)
Jan 11, 2008 55.38 55.86 54.90 54.99 2,142,976 -1.02(-1.82%)
Jan 10, 2008 55.28 56.41 54.41 56.01 4,331,179 +0.54(+0.97%)
Jan 09, 2008 56.96 57.17 54.49 55.47 4,936,994 -1.41(-2.48%)
Jan 08, 2008 57.09 57.81 56.41 56.88 3,195,250 -0.04(-0.07%)
Jan 07, 2008 56.17 57.00 56.09 56.92 2,206,750 +0.98(+1.75%)
Jan 04, 2008 56.63 57.00 55.94 55.94 2,019,204 -1.07(-1.88%)
Jan 03, 2008 56.09 57.43 55.88 57.01 2,141,602 +1.21(+2.17%)
Jan 02, 2008 57.68 57.75 55.53 55.80 3,289,048 -1.88(-3.26%)
Jan 01, 2008 58.50 58.50 57.58 57.68 0 +0.00(+0.00%)
Dec 31, 2007 58.50 58.50 57.58 57.68 1,379,741 -0.51(-0.88%)
Dec 28, 2007 58.47 58.48 57.73 58.19 1,031,953 +0.40(+0.69%)
Dec 27, 2007 58.89 58.89 57.76 57.79 1,136,205 -1.34(-2.27%)
Dec 26, 2007 58.04 59.21 58.04 59.13 1,049,755 +0.95(+1.63%)
Dec 24, 2007 58.50 58.81 58.04 58.18 782,425 -0.28(-0.48%)
Dec 21, 2007 57.92 58.64 57.05 58.46 2,997,156 +1.41(+2.47%)
Dec 20, 2007 57.17 57.20 56.40 57.05 3,158,460 +0.18(+0.32%)
Dec 19, 2007 56.82 57.14 56.27 56.87 4,171,940 +0.17(+0.30%)
Dec 18, 2007 56.84 57.25 56.42 56.70 2,232,241 +0.16(+0.28%)
Dec 17, 2007 57.03 57.33 56.54 56.54 2,169,400 -0.74(-1.29%)
Dec 14, 2007 56.80 57.65 56.71 57.28 2,438,314 -0.03(-0.05%)
Dec 13, 2007 57.04 57.39 56.45 57.31 2,360,473 -0.08(-0.14%)
Dec 12, 2007 58.60 58.60 56.72 57.39 3,312,482 -0.04(-0.07%)
Dec 11, 2007 58.68 59.25 57.39 57.43 2,219,011 -1.28(-2.18%)
Dec 10, 2007 58.15 58.81 57.81 58.71 1,604,732 +0.84(+1.45%)
Dec 07, 2007 58.30 58.49 57.55 57.87 2,048,159 -0.21(-0.36%)
Dec 06, 2007 58.26 58.26 57.57 58.08 2,546,635 +0.19(+0.33%)
Dec 05, 2007 57.69 58.51 56.95 57.89 2,264,475 +0.62(+1.08%)
Dec 04, 2007 57.20 57.56 56.74 57.27 2,080,200 -0.04(-0.07%)
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.