Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 44.41 44.63 43.91 43.92 3,162,081 -0.14(-0.32%)
Jan 28, 2010 44.44 44.85 43.99 44.06 2,740,615 -0.15(-0.34%)
Jan 27, 2010 44.07 44.33 43.80 44.22 2,323,149 -0.03(-0.06%)
Jan 26, 2010 44.64 44.64 44.00 44.24 3,848,558 -0.58(-1.30%)
Jan 25, 2010 45.05 45.34 44.77 44.82 2,588,766 +0.06(+0.13%)
Jan 22, 2010 45.40 45.62 44.76 44.77 4,102,487 -0.69(-1.53%)
Jan 21, 2010 46.34 46.80 45.37 45.46 3,167,108 -0.95(-2.05%)
Jan 20, 2010 46.55 46.97 45.87 46.41 4,058,917 -0.19(-0.41%)
Jan 19, 2010 45.66 46.62 45.47 46.60 4,193,793 +1.16(+2.55%)
Jan 15, 2010 46.06 45.44 45.44 45.44 5,451,209 -0.64(-1.38%)
Jan 14, 2010 46.42 46.53 45.94 46.08 1,981,542 -0.27(-0.58%)
Jan 13, 2010 46.32 46.60 45.79 46.35 3,037,026 +0.02(+0.04%)
Jan 12, 2010 46.99 46.99 46.10 46.33 3,418,792 -0.78(-1.66%)
Jan 11, 2010 46.98 47.27 46.63 47.11 2,988,903 +0.55(+1.19%)
Jan 08, 2010 45.79 46.56 45.57 46.56 3,322,739 +0.77(+1.68%)
Jan 07, 2010 45.79 45.87 45.45 45.79 2,772,203 +0.00(+0.00%)
Jan 06, 2010 45.47 46.09 45.32 45.79 3,220,576 +0.43(+0.94%)
Jan 05, 2010 45.31 45.44 44.97 45.36 3,385,439 +0.15(+0.34%)
Jan 04, 2010 45.71 45.71 45.16 45.20 7,547,435 -0.18(-0.40%)
Dec 31, 2009 45.68 45.39 45.39 45.39 1,658,963 -0.34(-0.75%)
Dec 30, 2009 46.07 46.18 45.55 45.73 2,335,776 -0.58(-1.25%)
Dec 29, 2009 46.19 46.38 46.00 46.31 2,477,844 +0.10(+0.23%)
Dec 28, 2009 46.61 46.63 45.98 46.20 2,890,753 -0.23(-0.49%)
Dec 24, 2009 46.56 46.82 46.31 46.43 524,503 -0.16(-0.35%)
Dec 23, 2009 46.63 46.99 46.55 46.59 1,405,096 -0.07(-0.14%)
Dec 22, 2009 46.19 46.71 46.02 46.66 1,741,017 +0.66(+1.43%)
Dec 21, 2009 46.28 46.62 45.79 46.00 2,470,244 +0.03(+0.06%)
Dec 18, 2009 46.40 46.52 45.51 45.98 3,224,444 -0.21(-0.45%)
Dec 17, 2009 46.27 46.52 46.16 46.19 3,042,119 -0.40(-0.86%)
Dec 16, 2009 46.94 47.30 46.53 46.58 2,906,960 -0.06(-0.12%)
Dec 15, 2009 46.69 46.80 46.39 46.64 3,353,447 +0.01(+0.02%)
Dec 14, 2009 46.63 46.65 46.49 46.63 2,309,068 +0.76(+1.66%)
Dec 11, 2009 46.19 46.55 45.51 45.87 2,674,971 -0.27(-0.58%)
Dec 10, 2009 45.83 46.46 45.66 46.14 2,263,672 +0.69(+1.53%)
Dec 09, 2009 45.68 45.89 45.06 45.44 3,076,491 -0.25(-0.54%)
Dec 08, 2009 46.12 46.29 45.52 45.69 3,559,925 -0.59(-1.27%)
Dec 07, 2009 46.10 46.48 46.04 46.28 2,802,225 +0.24(+0.52%)
Dec 04, 2009 45.82 46.58 45.61 46.04 2,794,713 +0.53(+1.17%)
Dec 03, 2009 45.68 46.13 45.51 45.51 3,123,283 -0.23(-0.50%)
Dec 02, 2009 45.66 46.12 45.56 45.74 2,258,957 +0.16(+0.36%)
Dec 01, 2009 45.31 45.80 44.95 45.58 4,070,420 +0.63(+1.40%)
Nov 30, 2009 45.84 45.89 44.48 44.95 3,471,766 -0.24(-0.53%)
Nov 27, 2009 44.78 45.50 44.56 45.19 1,675,217 -0.30(-0.65%)
Nov 25, 2009 45.35 45.53 44.76 45.48 2,643,588 +0.34(+0.76%)
Nov 24, 2009 44.59 45.31 44.48 45.14 3,465,964 +0.58(+1.30%)
Nov 23, 2009 44.78 45.11 44.28 44.56 2,702,326 +0.25(+0.56%)
Nov 20, 2009 44.09 44.40 43.74 44.31 3,804,387 +0.13(+0.30%)
Nov 19, 2009 44.25 44.34 43.81 44.18 3,370,959 -0.06(-0.13%)
Nov 18, 2009 43.82 44.37 43.63 44.23 4,096,736 +0.32(+0.74%)
Nov 17, 2009 43.26 43.91 42.87 43.91 3,864,182 +0.61(+1.41%)
Nov 16, 2009 42.64 43.60 42.50 43.30 3,615,289 +0.86(+2.02%)
Nov 13, 2009 41.73 42.85 41.48 42.44 5,764,593 +0.12(+0.29%)
Nov 12, 2009 42.39 42.90 42.20 42.32 3,153,701 -0.27(-0.63%)
Nov 11, 2009 42.93 43.23 42.42 42.59 2,645,789 -0.35(-0.82%)
Nov 10, 2009 42.99 43.21 42.55 42.94 3,582,642 -0.26(-0.59%)
Nov 09, 2009 42.85 43.20 42.73 43.20 2,722,079 +0.49(+1.14%)
Nov 06, 2009 42.23 43.03 42.03 42.71 4,146,418 +0.14(+0.34%)
Nov 05, 2009 42.14 42.97 42.13 42.57 4,733,330 +0.64(+1.52%)
Nov 04, 2009 42.17 42.53 41.86 41.93 2,611,922 -0.18(-0.43%)
Nov 03, 2009 42.29 42.50 41.62 42.11 4,700,182 -0.33(-0.78%)
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.