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, 2012 54.75 55.23 54.43 54.85 1,547,229 +0.35(+0.65%)
Aug 30, 2012 54.28 54.67 53.95 54.49 1,503,678 -0.18(-0.33%)
Aug 29, 2012 53.88 54.74 53.87 54.68 1,608,452 +0.51(+0.94%)
Aug 27, 2012 54.13 54.55 53.84 54.17 1,565,001 +0.05(+0.09%)
Aug 24, 2012 53.75 54.26 53.50 54.12 1,333,064 +0.27(+0.50%)
Aug 23, 2012 54.10 54.21 53.56 53.85 1,284,043 -0.24(-0.44%)
Aug 22, 2012 53.80 54.34 53.69 54.09 1,440,177 +0.17(+0.32%)
Aug 21, 2012 54.29 54.72 53.86 53.92 1,281,508 -0.17(-0.32%)
Aug 20, 2012 54.00 54.38 53.72 54.09 1,516,884 -0.05(-0.09%)
Aug 17, 2012 54.06 54.43 53.70 54.14 1,919,279 +0.06(+0.11%)
Aug 16, 2012 54.50 54.87 53.73 54.08 3,618,540 -0.97(-1.75%)
Aug 15, 2012 54.30 55.22 54.04 55.05 2,932,455 +0.81(+1.50%)
Aug 14, 2012 54.65 54.74 54.03 54.24 1,564,089 -0.27(-0.49%)
Aug 13, 2012 54.37 54.56 54.11 54.50 1,062,880 -0.08(-0.14%)
Aug 10, 2012 54.37 54.60 54.14 54.58 1,086,492 +0.11(+0.21%)
Aug 09, 2012 54.71 54.97 54.06 54.47 1,645,942 -0.33(-0.61%)
Aug 08, 2012 54.49 54.94 54.26 54.80 1,946,304 +0.14(+0.26%)
Aug 07, 2012 54.18 54.98 54.10 54.66 1,796,575 +0.55(+1.01%)
Aug 06, 2012 54.22 54.33 53.80 54.11 1,941,736 -0.02(-0.04%)
Aug 03, 2012 53.00 54.31 53.00 54.13 2,479,876 +2.11(+4.06%)
Aug 02, 2012 52.66 53.05 51.42 52.02 2,368,892 -1.21(-2.28%)
Aug 01, 2012 53.62 53.75 52.99 53.23 2,364,798 -0.01(-0.02%)
Jul 31, 2012 53.42 53.82 53.18 53.24 2,081,041 -0.37(-0.70%)
Jul 30, 2012 53.60 54.00 53.32 53.62 1,537,880 -0.04(-0.07%)
Jul 27, 2012 52.67 53.86 52.60 53.65 3,305,610 +1.35(+2.58%)
Jul 26, 2012 52.36 52.97 51.26 52.30 3,097,345 +0.53(+1.02%)
Jul 25, 2012 48.86 51.96 48.86 51.78 6,044,417 +4.17(+8.76%)
Jul 24, 2012 48.29 48.48 47.47 47.61 3,494,515 -0.88(-1.81%)
Jul 23, 2012 49.12 49.14 48.29 48.49 2,186,795 -1.29(-2.59%)
Jul 20, 2012 50.37 50.40 49.43 49.78 2,039,082 -0.94(-1.85%)
Jul 19, 2012 50.98 51.05 49.96 50.72 2,092,802 -0.19(-0.38%)
Jul 18, 2012 49.74 50.97 49.54 50.91 2,114,412 +0.87(+1.74%)
Jul 17, 2012 49.84 50.12 49.12 50.04 1,546,233 +0.40(+0.81%)
Jul 16, 2012 50.22 50.35 49.28 49.64 2,785,101 -0.13(-0.27%)
Jul 13, 2012 49.32 50.25 49.23 49.77 1,583,735 +0.56(+1.15%)
Jul 12, 2012 48.98 49.50 48.53 49.21 1,830,310 -0.26(-0.52%)
Jul 11, 2012 48.82 49.69 48.82 49.46 2,099,615 +0.52(+1.05%)
Jul 10, 2012 50.42 50.55 48.70 48.95 2,808,679 -0.38(-0.78%)
Jul 09, 2012 48.91 49.49 48.87 49.33 1,220,610 +0.14(+0.29%)
Jul 06, 2012 49.80 50.10 48.94 49.19 1,408,122 -1.11(-2.21%)
Jul 05, 2012 51.10 51.28 50.13 50.30 1,938,548 -0.20(-0.40%)
Jul 03, 2012 49.22 50.52 49.12 50.50 1,567,065 +1.36(+2.76%)
Jul 02, 2012 50.01 50.02 48.86 49.14 2,376,453 -0.51(-1.02%)
Jun 29, 2012 49.33 49.67 48.92 49.65 2,758,563 +1.30(+2.69%)
Jun 28, 2012 48.27 48.51 47.92 48.35 2,449,126 -0.33(-0.67%)
Jun 27, 2012 47.64 48.74 47.64 48.67 1,647,917 +1.29(+2.73%)
Jun 26, 2012 47.69 47.84 47.27 47.38 1,622,229 -0.28(-0.58%)
Jun 25, 2012 48.24 48.28 47.53 47.66 1,721,766 -1.16(-2.37%)
Jun 22, 2012 48.12 49.01 48.12 48.81 1,953,567 +0.61(+1.27%)
Jun 21, 2012 49.53 49.74 48.13 48.20 1,553,199 -1.18(-2.38%)
Jun 20, 2012 49.74 49.83 48.75 49.38 1,300,552 -0.28(-0.56%)
Jun 19, 2012 48.94 49.86 48.84 49.66 1,663,539 +0.98(+2.00%)
Jun 18, 2012 48.72 48.98 48.39 48.68 1,735,176 -0.32(-0.64%)
Jun 15, 2012 48.81 49.04 48.49 49.00 2,371,963 +0.56(+1.17%)
Jun 14, 2012 47.94 48.54 47.72 48.43 2,601,334 +0.75(+1.56%)
Jun 13, 2012 48.09 48.89 47.50 47.69 1,883,696 -0.31(-0.64%)
Jun 12, 2012 47.55 48.01 46.97 47.99 2,303,070 +0.56(+1.19%)
Jun 11, 2012 49.01 49.07 47.38 47.43 1,842,025 -1.10(-2.26%)
Jun 08, 2012 48.09 48.64 47.86 48.53 1,912,591 +0.21(+0.43%)
Jun 07, 2012 48.40 48.87 48.23 48.32 3,255,503 +0.52(+1.08%)
Jun 06, 2012 47.43 47.82 47.27 47.80 2,533,333 +0.70(+1.48%)
Jun 05, 2012 46.13 47.26 46.11 47.10 2,929,699 +0.72(+1.54%)
Jun 04, 2012 46.83 46.94 45.92 46.39 3,480,847 -0.48(-1.02%)
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.