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 (%)
Aug 31, 2006 37.35 37.43 37.19 37.31 1,161,292 -0.02(-0.05%)
Aug 30, 2006 37.37 37.41 37.26 37.33 655,249 -0.04(-0.10%)
Aug 29, 2006 37.45 37.58 37.22 37.36 829,990 -0.04(-0.10%)
Aug 28, 2006 37.34 37.53 37.28 37.40 650,941 +0.07(+0.18%)
Aug 25, 2006 37.29 37.48 37.14 37.34 625,198 -0.07(-0.18%)
Aug 24, 2006 37.32 37.53 36.79 37.40 897,448 +0.09(+0.23%)
Aug 23, 2006 37.54 37.55 37.19 37.32 620,154 -0.10(-0.28%)
Aug 22, 2006 37.31 37.52 37.21 37.42 447,515 +0.07(+0.18%)
Aug 21, 2006 37.15 37.62 37.12 37.35 611,328 -0.14(-0.38%)
Aug 18, 2006 37.52 37.55 37.30 37.50 454,555 -0.02(-0.05%)
Aug 17, 2006 37.38 37.52 37.23 37.52 726,175 +0.03(+0.08%)
Aug 16, 2006 37.39 37.52 37.11 37.49 1,003,889 +0.15(+0.41%)
Aug 15, 2006 36.74 37.47 36.64 37.34 1,119,262 +0.82(+2.24%)
Aug 14, 2006 37.54 37.54 36.33 36.52 475,781 +0.34(+0.95%)
Aug 11, 2006 36.28 36.35 35.98 36.17 601,766 -0.10(-0.29%)
Aug 10, 2006 35.52 36.36 35.50 36.28 1,415,574 +0.79(+2.23%)
Aug 09, 2006 36.00 36.15 35.46 35.49 648,630 -0.19(-0.53%)
Aug 08, 2006 35.88 36.13 35.60 35.68 2,195,969 -0.15(-0.42%)
Aug 07, 2006 35.94 35.96 35.61 35.83 943,051 -0.05(-0.13%)
Aug 04, 2006 36.08 36.09 35.56 35.88 848,798 -0.02(-0.05%)
Aug 03, 2006 35.44 35.93 35.07 35.90 1,042,557 +0.45(+1.26%)
Aug 02, 2006 35.59 35.72 35.29 35.45 934,540 +0.10(+0.30%)
Aug 01, 2006 35.21 35.41 34.78 35.35 894,926 +0.12(+0.35%)
Jul 31, 2006 35.31 35.34 35.02 35.22 858,150 -0.18(-0.51%)
Jul 28, 2006 34.97 35.45 34.90 35.40 1,876,330 +0.52(+1.50%)
Jul 27, 2006 34.86 35.18 34.71 34.88 1,387,624 +0.29(+0.83%)
Jul 26, 2006 34.36 35.26 34.33 34.59 1,949,042 -0.27(-0.76%)
Jul 25, 2006 33.50 34.93 33.42 34.86 2,088,267 +1.34(+4.00%)
Jul 24, 2006 33.26 33.53 33.25 33.52 1,734,163 +0.26(+0.77%)
Jul 21, 2006 33.80 33.79 33.11 33.26 1,531,262 -0.53(-1.58%)
Jul 20, 2006 34.38 34.39 33.75 33.79 1,023,328 -0.65(-1.88%)
Jul 19, 2006 33.69 34.50 33.69 34.44 1,859,413 +0.88(+2.61%)
Jul 18, 2006 33.59 33.82 33.29 33.57 2,841,027 +0.15(+0.46%)
Jul 17, 2006 33.07 33.47 33.01 33.41 1,204,058 +0.49(+1.50%)
Jul 14, 2006 33.31 33.42 32.83 32.92 939,793 -0.39(-1.17%)
Jul 13, 2006 33.88 33.88 33.31 33.31 1,765,896 -0.57(-1.69%)
Jul 12, 2006 33.74 34.04 33.74 33.88 1,324,579 +0.05(+0.14%)
Jul 11, 2006 34.06 34.12 33.53 33.83 1,474,522 -0.33(-0.97%)
Jul 10, 2006 34.29 34.50 34.15 34.17 721,447 -0.01(-0.03%)
Jul 07, 2006 34.77 34.77 34.17 34.18 1,019,966 -0.59(-1.70%)
Jul 06, 2006 34.41 34.78 34.33 34.77 1,333,826 +0.35(+1.02%)
Jul 05, 2006 34.39 34.67 34.21 34.41 1,748,453 -0.25(-0.71%)
Jul 03, 2006 34.49 34.74 34.37 34.66 868,027 +0.17(+0.50%)
Jun 30, 2006 34.03 34.54 33.95 34.49 1,619,421 +0.39(+1.14%)
Jun 29, 2006 33.23 34.11 33.20 34.10 2,272,044 +1.10(+3.35%)
Jun 28, 2006 32.50 33.01 32.40 33.00 1,867,293 +0.61(+1.88%)
Jun 27, 2006 33.11 33.14 32.34 32.39 1,601,348 -0.62(-1.87%)
Jun 26, 2006 32.50 33.00 32.22 33.00 2,716,512 +0.65(+2.00%)
Jun 23, 2006 32.80 32.82 32.36 32.36 2,198,176 -0.45(-1.36%)
Jun 22, 2006 33.39 33.39 32.75 32.80 1,088,580 -0.33(-1.01%)
Jun 21, 2006 33.12 33.30 32.89 33.14 1,341,496 +0.00(+0.00%)
Jun 20, 2006 32.97 33.31 32.85 33.14 1,325,525 +0.28(+0.84%)
Jun 19, 2006 33.54 33.59 32.66 32.86 1,283,915 -0.68(-2.01%)
Jun 16, 2006 33.51 33.73 33.40 33.54 1,667,020 -0.10(-0.31%)
Jun 15, 2006 33.59 33.83 33.36 33.64 2,695,287 +0.07(+0.20%)
Jun 14, 2006 33.77 33.92 33.48 33.58 2,706,320 -0.30(-0.90%)
Jun 13, 2006 33.87 34.19 33.71 33.88 2,911,637 +0.01(+0.03%)
Jun 12, 2006 34.40 34.59 33.81 33.87 1,859,938 -0.52(-1.52%)
Jun 09, 2006 34.40 34.69 34.26 34.39 1,733,007 -0.28(-0.80%)
Jun 08, 2006 34.83 34.84 34.23 34.67 1,996,641 -0.18(-0.52%)
Jun 07, 2006 35.18 35.32 34.78 34.85 2,047,392 -0.18(-0.52%)
Jun 06, 2006 34.71 35.15 34.50 35.03 3,078,707 +0.51(+1.49%)
Jun 05, 2006 35.14 35.14 34.50 34.52 2,767,264 -0.62(-1.76%)
Jun 02, 2006 35.07 35.18 34.95 35.14 1,461,177 +0.07(+0.19%)
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.