Thermo Fisher Scientific (NY: TMO )

601.49 USD -4.12 (-0.68%)
Streaming Delayed Price Updated: 9:43 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 47.88 48.90 47.85 47.88 7,603 +0.03(+0.07%)
Sep 29, 2010 47.93 48.21 47.69 47.85 2,337,492 -0.33(-0.68%)
Sep 28, 2010 47.87 48.29 47.50 48.18 2,746,051 +0.46(+0.96%)
Sep 27, 2010 48.08 48.22 47.55 47.72 2,758,697 -0.18(-0.38%)
Sep 24, 2010 48.34 48.62 47.85 47.90 3,899,962 +0.08(+0.17%)
Sep 23, 2010 47.82 48.47 47.71 47.82 3,090,931 -0.33(-0.69%)
Sep 22, 2010 48.00 48.74 47.97 48.15 2,499,396 +0.23(+0.48%)
Sep 21, 2010 47.07 48.08 46.68 47.92 3,251,525 +0.33(+0.69%)
Sep 20, 2010 47.49 47.88 47.13 47.59 2,474,405 +0.28(+0.59%)
Sep 17, 2010 47.31 47.73 47.12 47.31 3,448,139 +0.32(+0.68%)
Sep 15, 2010 46.84 47.09 46.50 46.99 2,638,050 +0.11(+0.23%)
Sep 14, 2010 46.80 47.92 46.40 46.88 3,393,388 +0.18(+0.39%)
Sep 13, 2010 46.18 46.74 45.96 46.70 2,839,326 +0.82(+1.79%)
Sep 10, 2010 45.98 46.38 45.66 45.88 2,377,099 +0.09(+0.20%)
Sep 09, 2010 45.16 46.02 45.16 45.79 1,269 +1.27(+2.85%)
Sep 08, 2010 44.60 44.73 44.41 44.52 2,752,890 -0.13(-0.29%)
Sep 07, 2010 45.04 45.16 44.60 44.65 438 -0.54(-1.19%)
Sep 03, 2010 44.61 45.24 44.61 45.19 2,707,945 +0.98(+2.22%)
Sep 02, 2010 43.88 44.25 43.67 44.21 164 +0.34(+0.78%)
Sep 01, 2010 42.76 44.01 42.70 43.87 2,798,117 +1.73(+4.11%)
Aug 31, 2010 42.00 42.38 41.74 42.14 30,065 -0.26(-0.61%)
Aug 30, 2010 43.20 43.28 42.35 42.40 2,303,251 -0.65(-1.51%)
Aug 27, 2010 43.13 43.25 42.67 43.05 4,316,147 +0.17(+0.40%)
Aug 26, 2010 43.54 43.98 42.80 42.88 3,141,938 -0.46(-1.06%)
Aug 25, 2010 42.52 43.53 42.11 43.34 4,558,918 +0.69(+1.62%)
Aug 24, 2010 43.53 43.83 42.59 42.65 547 -1.37(-3.11%)
Aug 23, 2010 44.35 44.52 43.95 44.02 2,437,853 -0.18(-0.41%)
Aug 20, 2010 44.07 44.36 43.80 44.20 2,615,627 -0.15(-0.34%)
Aug 19, 2010 45.00 45.28 44.12 44.35 547 -0.82(-1.82%)
Aug 18, 2010 45.14 45.63 44.90 45.17 2,603,500 -0.35(-0.77%)
Aug 17, 2010 44.70 45.80 44.64 45.52 3,584,868 +1.26(+2.85%)
Aug 16, 2010 44.01 44.49 43.80 44.26 2,227,532 -0.04(-0.09%)
Aug 13, 2010 44.30 44.72 44.14 44.30 2,219,497 -0.20(-0.45%)
Aug 12, 2010 44.38 44.93 44.38 44.50 3,545,255 -0.54(-1.20%)
Aug 11, 2010 45.34 45.38 44.80 45.04 4,728,222 -0.80(-1.75%)
Aug 10, 2010 45.59 46.20 45.43 45.84 3,685,828 -0.16(-0.35%)
Aug 09, 2010 45.85 46.18 45.41 46.00 2,856,904 +0.23(+0.50%)
Aug 06, 2010 45.77 45.84 44.61 45.77 3,562,429 +0.78(+1.73%)
Aug 05, 2010 45.14 45.39 44.88 44.99 4,336,360 -0.47(-1.03%)
Aug 04, 2010 44.54 45.79 44.53 45.46 100 +0.91(+2.04%)
Aug 03, 2010 44.93 45.08 44.25 44.55 8,398,980 -0.46(-1.02%)
Aug 02, 2010 45.39 45.73 44.88 45.01 9,136,506 +0.15(+0.33%)
Jul 30, 2010 44.86 45.25 44.56 44.86 7,800,077 -0.11(-0.24%)
Jul 29, 2010 46.12 46.22 44.84 44.97 9,162,689 -1.20(-2.60%)
Jul 28, 2010 46.17 46.71 45.83 46.17 327 +0.00(+0.00%)
Jul 27, 2010 46.17 48.76 45.95 46.17 438 -4.82(-9.45%)
Jul 26, 2010 50.94 51.36 50.49 50.99 4,479,846 -0.10(-0.20%)
Jul 23, 2010 50.23 51.30 50.09 51.09 4,562,822 +0.71(+1.41%)
Jul 22, 2010 49.13 50.44 49.11 50.38 3,220,417 +1.67(+3.43%)
Jul 21, 2010 49.65 49.68 48.36 48.71 2,494,366 -0.74(-1.50%)
Jul 20, 2010 49.45 49.46 48.14 49.45 2,196,349 +0.38(+0.77%)
Jul 19, 2010 49.33 49.54 48.94 49.07 1,985,352 +0.01(+0.02%)
Jul 16, 2010 49.06 50.04 48.95 49.06 3,323,695 -0.73(-1.47%)
Jul 15, 2010 49.68 50.28 49.28 49.79 3,487,225 +0.05(+0.10%)
Jul 14, 2010 49.44 50.14 49.05 49.74 3,788,706 +0.20(+0.40%)
Jul 13, 2010 48.52 49.78 48.27 49.54 4,657,887 +1.32(+2.74%)
Jul 12, 2010 49.05 49.14 48.01 48.22 5,552,705 -1.06(-2.15%)
Jul 09, 2010 49.28 49.45 48.83 49.28 3,241,845 +0.40(+0.82%)
Jul 08, 2010 48.87 49.25 48.57 48.88 4,846,342 +0.24(+0.49%)
Jul 07, 2010 48.94 48.94 47.40 48.64 6,164,695 -0.33(-0.67%)
Jul 06, 2010 48.17 49.44 48.07 48.97 1,440 +1.39(+2.92%)
Jul 02, 2010 47.58 48.35 47.21 47.58 3,506,822 -0.58(-1.20%)
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.