Thermo Fisher Scientific (NY: TMO )

627.58 USD +1.43 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 56.06 56.50 55.23 55.28 2,814,978 -0.66(-1.18%)
Apr 29, 2010 56.11 56.78 55.39 55.94 5,349,327 +0.01(+0.02%)
Apr 28, 2010 57.03 57.40 54.82 55.93 8,831,659 +2.25(+4.19%)
Apr 27, 2010 53.61 55.00 53.59 53.68 6,172,318 -0.33(-0.61%)
Apr 26, 2010 54.87 55.00 53.83 54.01 3,729,004 +0.31(+0.58%)
Apr 23, 2010 53.41 53.74 53.15 53.70 2,878,207 +0.28(+0.52%)
Apr 22, 2010 53.47 53.48 52.56 53.42 3,612,023 -0.14(-0.26%)
Apr 21, 2010 54.14 54.55 53.14 53.56 17,764 -0.64(-1.18%)
Apr 20, 2010 53.82 54.94 53.81 54.20 6,347,045 +0.79(+1.48%)
Apr 19, 2010 53.25 53.55 52.81 53.41 2,104,079 +0.15(+0.28%)
Apr 16, 2010 53.98 53.98 52.66 53.26 4,421,924 -0.87(-1.61%)
Apr 15, 2010 53.50 54.15 53.13 54.13 3,538,162 +0.45(+0.84%)
Apr 14, 2010 52.18 53.70 51.66 53.68 4,623,955 +1.37(+2.62%)
Apr 13, 2010 51.93 52.41 51.51 52.31 2,304,251 +0.17(+0.33%)
Apr 12, 2010 52.38 52.40 51.87 52.14 1,781,823 -0.14(-0.27%)
Apr 09, 2010 51.40 52.28 51.24 52.28 1,707,616 +0.85(+1.65%)
Apr 08, 2010 51.42 51.46 50.87 51.43 2,374,884 -0.15(-0.29%)
Apr 07, 2010 51.85 51.85 51.30 51.58 3,202,259 -0.12(-0.23%)
Apr 06, 2010 51.61 51.85 51.43 51.70 1,609,260 -0.11(-0.21%)
Apr 05, 2010 51.81 52.16 51.63 51.81 1,344,363 +0.04(+0.08%)
Apr 01, 2010 51.58 51.77 51.77 51.77 2,263,300 +0.33(+0.64%)
Mar 31, 2010 51.44 51.58 51.19 51.44 3,290,548 -0.22(-0.43%)
Mar 30, 2010 50.54 52.39 50.40 51.66 5,520,575 +1.15(+2.28%)
Mar 29, 2010 50.18 50.51 49.91 50.51 2,747,913 +0.50(+1.00%)
Mar 26, 2010 50.56 50.56 49.71 50.01 3,334,103 -0.39(-0.77%)
Mar 25, 2010 50.94 51.33 50.35 50.40 3,069,689 -0.33(-0.65%)
Mar 24, 2010 50.85 50.85 50.38 50.73 2,422,730 -0.12(-0.24%)
Mar 23, 2010 50.82 50.97 50.15 50.85 3,673,932 +1.14(+2.29%)
Mar 22, 2010 49.85 50.88 49.56 49.71 2,178,862 -0.17(-0.34%)
Mar 19, 2010 50.14 50.19 49.56 49.88 3,047,896 +0.02(+0.04%)
Mar 18, 2010 49.99 50.25 49.64 49.86 2,150,626 -0.11(-0.22%)
Mar 17, 2010 49.46 50.13 49.46 49.97 3,603,999 +0.46(+0.93%)
Mar 16, 2010 50.05 50.05 49.37 49.51 3,209,232 -0.43(-0.86%)
Mar 15, 2010 49.60 49.95 49.55 49.94 3,073,773 -0.22(-0.44%)
Mar 12, 2010 50.85 50.85 49.94 50.16 2,942,273 -0.68(-1.34%)
Mar 11, 2010 50.40 50.85 50.14 50.84 2,943,402 +0.43(+0.85%)
Mar 10, 2010 50.14 50.55 49.94 50.41 2,009,011 +0.18(+0.36%)
Mar 09, 2010 49.84 50.68 49.67 50.23 4,539,847 +0.30(+0.60%)
Mar 08, 2010 49.33 50.19 49.17 49.93 3,576,065 +0.44(+0.89%)
Mar 05, 2010 48.71 49.72 48.63 49.49 2,717,769 +0.87(+1.79%)
Mar 04, 2010 49.14 49.50 48.51 48.62 2,122,975 -0.52(-1.06%)
Mar 03, 2010 49.42 49.47 48.89 49.14 2,729,051 -0.28(-0.57%)
Mar 02, 2010 48.84 49.61 48.74 49.42 2,516,255 +0.77(+1.58%)
Mar 01, 2010 48.85 49.25 48.27 48.65 6,794,409 -0.12(-0.25%)
Feb 26, 2010 49.07 49.19 48.24 48.77 3,933,203 -0.51(-1.03%)
Feb 25, 2010 48.00 49.33 47.56 49.28 9,253,474 +0.89(+1.84%)
Feb 24, 2010 49.45 49.58 48.04 48.39 6,836,015 -1.21(-2.44%)
Feb 23, 2010 47.78 49.94 47.76 49.60 14,686,005 +1.50(+3.12%)
Feb 22, 2010 49.40 49.57 45.37 48.10 19,133,960 -1.12(-2.28%)
Feb 19, 2010 49.13 49.49 48.91 49.22 2,012,099 -0.10(-0.20%)
Feb 18, 2010 48.80 49.52 48.55 49.32 2,822,136 +0.61(+1.25%)
Feb 17, 2010 48.21 48.86 48.17 48.71 2,264,923 +0.50(+1.04%)
Feb 16, 2010 47.51 48.21 47.32 48.21 1,675,328 +0.95(+2.01%)
Feb 12, 2010 47.02 47.26 47.26 47.26 2,118,400 -0.05(-0.11%)
Feb 11, 2010 46.96 47.48 46.71 47.31 2,252,159 +0.18(+0.38%)
Feb 10, 2010 47.52 47.78 46.94 47.13 2,423,421 -0.55(-1.15%)
Feb 09, 2010 47.08 47.95 47.03 47.68 3,085,694 +0.97(+2.08%)
Feb 08, 2010 46.95 47.32 46.61 46.71 2,665,542 -0.29(-0.62%)
Feb 05, 2010 47.15 47.27 46.03 47.00 3,827,027 -0.26(-0.55%)
Feb 04, 2010 48.17 48.18 47.22 47.26 4,231,515 -1.15(-2.38%)
Feb 03, 2010 49.50 49.69 48.16 48.41 6,484,551 +0.81(+1.70%)
Feb 02, 2010 46.95 47.70 46.73 47.60 3,995,168 +0.88(+1.89%)
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.