Thermo Fisher Scientific (NY: TMO )

468.45 USD -1.69 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 33.51 34.28 33.44 34.07 2,602,572 +0.53(+1.58%)
Dec 30, 2008 33.04 33.60 32.18 33.54 2,624,617 +0.79(+2.41%)
Dec 29, 2008 32.80 32.82 32.39 32.75 2,915,600 -0.07(-0.21%)
Dec 26, 2008 33.06 33.17 32.53 32.82 1,433,842 -0.11(-0.33%)
Dec 24, 2008 32.69 33.00 32.13 32.93 998,854 +0.42(+1.29%)
Dec 23, 2008 32.14 33.18 31.60 32.51 3,811,090 +0.12(+0.37%)
Dec 22, 2008 32.45 32.91 31.70 32.39 3,116,310 -0.14(-0.43%)
Dec 19, 2008 32.90 33.36 31.56 32.53 5,350,033 -0.01(-0.03%)
Dec 18, 2008 33.36 33.67 32.23 32.54 4,613,592 -0.59(-1.78%)
Dec 17, 2008 31.48 34.14 31.25 33.13 7,379,301 +1.37(+4.31%)
Dec 16, 2008 30.18 31.78 29.91 31.76 9,432,157 +1.94(+6.51%)
Dec 15, 2008 30.92 31.23 29.36 29.82 6,434,508 -0.64(-2.10%)
Dec 12, 2008 31.01 31.64 28.52 30.46 10,559,884 -2.86(-8.58%)
Dec 11, 2008 34.10 34.48 33.00 33.32 5,322,416 -0.86(-2.52%)
Dec 10, 2008 35.19 35.58 33.69 34.18 4,115,170 -0.62(-1.78%)
Dec 09, 2008 34.32 35.73 34.26 34.80 4,698,595 +0.22(+0.64%)
Dec 08, 2008 34.80 35.72 34.20 34.58 5,627,052 +0.61(+1.80%)
Dec 05, 2008 32.00 34.04 31.28 33.97 5,636,998 +1.46(+4.49%)
Dec 04, 2008 33.61 34.27 32.00 32.51 5,238,388 -1.43(-4.21%)
Dec 03, 2008 32.80 34.14 32.48 33.94 4,838,375 +0.49(+1.46%)
Dec 02, 2008 33.37 33.86 32.08 33.45 5,041,430 +0.64(+1.95%)
Dec 01, 2008 34.41 34.99 32.72 32.81 6,777,155 -2.87(-8.04%)
Nov 28, 2008 34.63 36.25 34.36 35.68 2,250,571 +1.05(+3.03%)
Nov 26, 2008 34.08 34.88 33.19 34.63 4,537,585 -0.05(-0.14%)
Nov 25, 2008 33.49 35.24 32.25 34.68 7,938,720 +2.58(+8.04%)
Nov 24, 2008 30.30 33.08 30.18 32.10 6,655,970 +2.37(+7.97%)
Nov 21, 2008 29.56 29.87 26.65 29.73 8,495,913 +0.83(+2.87%)
Nov 20, 2008 31.58 31.58 28.67 28.90 7,419,282 -2.85(-8.98%)
Nov 19, 2008 31.85 32.87 31.54 31.75 7,712,427 -0.27(-0.84%)
Nov 18, 2008 32.05 32.67 30.64 32.02 8,943,359 -0.52(-1.60%)
Nov 17, 2008 33.72 34.10 32.44 32.54 3,123,869 -1.50(-4.41%)
Nov 14, 2008 35.70 37.19 33.50 34.04 0 -2.28(-6.28%)
Nov 13, 2008 34.16 36.47 33.37 36.32 7,832,569 +3.41(+10.36%)
Nov 12, 2008 35.44 35.71 32.80 32.91 7,338,749 -3.11(-8.63%)
Nov 11, 2008 36.45 36.74 34.50 36.02 5,069,790 -1.18(-3.17%)
Nov 10, 2008 38.48 39.13 36.72 37.20 3,268,717 -0.53(-1.40%)
Nov 07, 2008 37.04 38.51 37.04 37.73 3,651,083 +0.09(+0.24%)
Nov 06, 2008 40.17 40.17 37.22 37.64 4,643,218 -2.53(-6.30%)
Nov 05, 2008 42.22 42.35 39.93 40.17 3,222,013 -2.67(-6.23%)
Nov 04, 2008 42.84 44.13 41.49 42.84 3,960,152 +2.18(+5.36%)
Nov 03, 2008 40.57 41.49 40.17 40.66 2,937,110 +0.06(+0.15%)
Oct 31, 2008 39.81 41.48 39.43 40.60 5,177,651 +0.80(+2.01%)
Oct 30, 2008 37.97 39.98 37.23 39.80 5,103,520 +2.98(+8.09%)
Oct 29, 2008 36.00 38.49 34.68 36.82 15,085,940 +0.81(+2.25%)
Oct 28, 2008 36.24 36.43 33.95 36.01 7,684,094 +0.71(+2.01%)
Oct 27, 2008 36.89 37.48 35.24 35.30 5,323,592 -2.14(-5.72%)
Oct 24, 2008 35.68 38.53 35.45 37.44 5,524,995 -0.97(-2.53%)
Oct 23, 2008 39.67 41.20 35.09 38.41 10,975,352 -2.62(-6.39%)
Oct 22, 2008 42.24 42.38 40.17 41.03 6,298,504 -2.11(-4.89%)
Oct 21, 2008 43.08 44.64 42.87 43.14 4,313,129 -1.01(-2.29%)
Oct 20, 2008 43.16 44.82 42.71 44.15 4,327,035 +0.80(+1.85%)
Oct 17, 2008 41.42 45.65 40.11 43.35 5,606,080 +1.02(+2.41%)
Oct 16, 2008 40.01 43.04 39.75 42.33 6,403,740 +1.88(+4.65%)
Oct 15, 2008 43.92 44.12 40.32 40.45 5,097,433 -4.20(-9.41%)
Oct 14, 2008 49.73 50.65 44.00 44.65 7,487,584 -3.29(-6.86%)
Oct 13, 2008 42.62 47.97 42.00 47.94 3,697,102 +6.93(+16.90%)
Oct 10, 2008 40.90 43.50 34.59 41.01 10,817,869 -1.60(-3.75%)
Oct 09, 2008 47.15 47.29 42.61 42.61 4,660,880 -4.36(-9.28%)
Oct 08, 2008 46.98 49.38 46.97 46.97 3,778,657 -1.47(-3.03%)
Oct 07, 2008 49.25 51.08 48.31 48.44 5,033,691 -0.20(-0.41%)
Oct 06, 2008 49.74 49.99 46.81 48.64 5,184,335 -1.93(-3.82%)
Oct 03, 2008 51.13 52.90 50.57 50.57 0 +0.20(+0.40%)
Oct 02, 2008 53.17 53.17 50.11 50.37 5,269,961 -2.80(-5.27%)
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.