Thermo Fisher Scientific (NY: TMO )

638.15 USD +9.44 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 51.58 51.94 51.15 51.91 2,638,259 +1.36(+2.69%)
Jun 28, 2012 50.47 50.72 50.11 50.55 2,342,317 -0.34(-0.67%)
Jun 27, 2012 49.81 50.96 49.81 50.89 1,576,050 +1.35(+2.73%)
Jun 26, 2012 49.86 50.02 49.43 49.54 1,551,482 -0.29(-0.58%)
Jun 25, 2012 50.44 50.48 49.70 49.83 1,646,678 -1.21(-2.37%)
Jun 22, 2012 50.31 51.24 50.31 51.04 1,868,370 +0.64(+1.27%)
Jun 21, 2012 51.79 52.01 50.32 50.40 1,485,463 -1.23(-2.38%)
Jun 20, 2012 52.01 52.10 50.97 51.63 1,243,834 -0.29(-0.56%)
Jun 19, 2012 51.17 52.13 51.07 51.92 1,590,991 +1.02(+2.00%)
Jun 18, 2012 50.94 51.21 50.60 50.90 1,659,503 -0.33(-0.64%)
Jun 15, 2012 51.04 51.28 50.70 51.23 2,268,519 +0.59(+1.17%)
Jun 14, 2012 50.13 50.75 49.90 50.64 2,487,887 +0.78(+1.56%)
Jun 13, 2012 50.28 51.12 49.67 49.86 1,801,546 -0.45(-0.89%)
Jun 12, 2012 49.85 50.33 49.24 50.31 2,196,940 +0.59(+1.19%)
Jun 11, 2012 51.38 51.44 49.67 49.72 1,757,141 -1.15(-2.26%)
Jun 08, 2012 50.41 50.99 50.17 50.87 1,824,455 +0.22(+0.43%)
Jun 07, 2012 50.74 51.23 50.56 50.65 3,105,483 +0.54(+1.08%)
Jun 06, 2012 49.72 50.13 49.55 50.11 2,416,592 +0.73(+1.48%)
Jun 05, 2012 48.36 49.54 48.34 49.38 2,794,692 +0.75(+1.54%)
Jun 04, 2012 49.09 49.21 48.14 48.63 3,320,442 -0.50(-1.02%)
Jun 01, 2012 49.55 49.85 49.11 49.13 2,854,581 -1.35(-2.67%)
May 31, 2012 51.08 51.14 50.21 50.48 3,132,717 -0.69(-1.35%)
May 30, 2012 51.25 51.25 50.33 51.17 3,665,191 -0.55(-1.06%)
May 29, 2012 52.12 52.55 51.67 51.72 2,795,958 +0.04(+0.08%)
May 25, 2012 52.02 52.50 51.49 51.68 1,778,312 -0.53(-1.02%)
May 24, 2012 51.30 52.26 50.94 52.21 2,799,591 +1.23(+2.41%)
May 23, 2012 51.01 51.11 49.92 50.98 3,703,499 -0.36(-0.70%)
May 22, 2012 52.21 52.33 51.11 51.34 2,053,152 -0.58(-1.12%)
May 21, 2012 50.61 51.99 50.52 51.92 2,347,716 +1.38(+2.73%)
May 18, 2012 51.39 51.50 50.39 50.54 2,237,499 -0.61(-1.19%)
May 17, 2012 51.42 52.15 51.13 51.15 2,497,479 -0.39(-0.76%)
May 16, 2012 51.97 52.57 51.51 51.54 1,493,326 -0.29(-0.56%)
May 15, 2012 52.24 52.99 51.67 51.83 2,015,238 -0.71(-1.35%)
May 14, 2012 52.63 52.99 52.23 52.54 1,345,049 -0.76(-1.43%)
May 11, 2012 53.17 53.84 53.10 53.30 1,436,220 -0.16(-0.30%)
May 10, 2012 53.89 54.24 53.21 53.46 1,687,887 +0.12(+0.22%)
May 09, 2012 53.22 53.80 52.56 53.34 2,076,542 -0.45(-0.84%)
May 08, 2012 53.57 54.00 52.90 53.79 2,284,467 -0.24(-0.44%)
May 07, 2012 54.02 54.39 53.75 54.03 1,407,794 +0.00(+0.00%)
May 04, 2012 55.08 55.08 53.76 54.03 2,023,463 -1.21(-2.19%)
May 03, 2012 55.58 55.60 54.94 55.24 2,061,703 -0.37(-0.67%)
May 02, 2012 55.92 55.92 55.24 55.61 1,733,273 -0.50(-0.89%)
May 01, 2012 55.59 56.91 55.21 56.11 2,600,795 +0.46(+0.83%)
Apr 30, 2012 55.36 55.71 54.75 55.65 2,265,767 +0.74(+1.35%)
Apr 27, 2012 54.97 55.21 54.40 54.91 2,009,706 +0.00(+0.00%)
Apr 26, 2012 54.95 55.49 54.72 54.91 2,122,600 -0.16(-0.29%)
Apr 25, 2012 55.12 55.50 53.76 55.07 4,268,908 +2.33(+4.42%)
Apr 24, 2012 52.14 53.00 51.69 52.74 4,425,173 -1.01(-1.88%)
Apr 23, 2012 53.46 53.86 53.02 53.75 1,729,849 -0.39(-0.72%)
Apr 20, 2012 54.52 54.68 54.08 54.14 1,845,378 -0.23(-0.42%)
Apr 19, 2012 54.64 54.98 54.17 54.37 2,263,116 -0.15(-0.28%)
Apr 18, 2012 53.81 54.76 53.76 54.52 2,073,965 +0.44(+0.81%)
Apr 17, 2012 53.99 54.58 53.91 54.08 3,951,384 +0.44(+0.82%)
Apr 16, 2012 54.35 54.36 53.64 53.64 1,700,025 -0.46(-0.85%)
Apr 13, 2012 54.86 55.13 54.04 54.10 2,142,538 -1.02(-1.85%)
Apr 12, 2012 53.48 55.28 53.35 55.12 2,725,343 +1.76(+3.30%)
Apr 11, 2012 53.83 54.07 53.11 53.36 3,100,204 +0.25(+0.47%)
Apr 10, 2012 54.26 54.78 52.96 53.11 3,666,418 -1.42(-2.60%)
Apr 09, 2012 54.95 55.08 54.02 54.53 3,410,593 -1.36(-2.43%)
Apr 05, 2012 55.33 55.97 55.20 55.89 1,415,976 +0.31(+0.56%)
Apr 04, 2012 55.63 55.89 55.34 55.58 1,601,888 -0.59(-1.05%)
Apr 03, 2012 56.40 56.61 55.98 56.17 1,881,434 -0.21(-0.37%)
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.