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 31, 2008 47.97 49.24 47.58 49.00 3,858,660 +0.41(+0.84%)
Jan 30, 2008 49.63 49.73 48.50 48.59 4,063,178 -1.48(-2.95%)
Jan 29, 2008 49.20 50.19 48.57 50.07 2,966,257 +1.16(+2.37%)
Jan 28, 2008 49.26 49.26 48.40 48.91 2,623,979 -0.21(-0.43%)
Jan 25, 2008 48.30 49.94 48.19 49.12 5,144,252 +1.48(+3.10%)
Jan 24, 2008 48.13 48.27 47.37 47.64 3,704,401 -0.28(-0.58%)
Jan 23, 2008 47.08 47.96 46.76 47.92 13,387,309 -0.23(-0.47%)
Jan 22, 2008 46.26 49.18 44.38 48.15 11,583,623 -1.36(-2.75%)
Jan 21, 2008 51.64 51.64 49.11 49.51 0 +0.00(+0.00%)
Jan 18, 2008 51.64 51.64 49.11 49.51 6,744,966 -1.68(-3.29%)
Jan 17, 2008 52.15 52.22 49.97 51.19 5,744,245 -0.95(-1.83%)
Jan 16, 2008 51.95 52.69 51.60 52.14 2,642,036 +0.04(+0.07%)
Jan 15, 2008 52.73 53.05 51.64 52.10 3,740,288 -0.84(-1.58%)
Jan 14, 2008 52.82 53.26 52.24 52.94 2,176,259 +0.61(+1.16%)
Jan 11, 2008 52.70 53.16 52.25 52.33 2,251,785 -0.97(-1.82%)
Jan 10, 2008 52.61 53.68 51.78 53.30 4,551,093 +0.51(+0.97%)
Jan 09, 2008 54.21 54.41 51.86 52.79 5,187,668 -1.34(-2.48%)
Jan 08, 2008 54.33 55.02 53.68 54.13 3,357,488 -0.04(-0.07%)
Jan 07, 2008 53.46 54.25 53.38 54.17 2,318,797 +0.93(+1.75%)
Jan 04, 2008 53.89 54.25 53.24 53.24 2,121,728 -1.02(-1.88%)
Jan 03, 2008 53.38 54.65 53.18 54.26 2,250,341 +1.15(+2.17%)
Jan 02, 2008 54.89 54.96 52.85 53.10 3,456,048 -1.79(-3.26%)
Jan 01, 2008 55.67 55.67 54.80 54.89 0 +0.00(+0.00%)
Dec 31, 2007 55.67 55.67 54.80 54.89 1,449,797 -0.49(-0.88%)
Dec 28, 2007 55.64 55.65 54.94 55.38 1,084,350 +0.38(+0.69%)
Dec 27, 2007 56.04 56.04 54.97 55.00 1,193,895 -1.28(-2.27%)
Dec 26, 2007 55.24 56.35 55.24 56.27 1,103,056 +0.90(+1.63%)
Dec 24, 2007 55.67 55.97 55.24 55.37 822,152 -0.27(-0.48%)
Dec 21, 2007 55.12 55.81 54.29 55.64 3,149,335 +1.34(+2.47%)
Dec 20, 2007 54.41 54.44 53.67 54.29 3,318,830 +0.17(+0.32%)
Dec 19, 2007 54.07 54.38 53.55 54.12 4,383,769 +0.16(+0.30%)
Dec 18, 2007 54.09 54.48 53.69 53.96 2,345,582 +0.15(+0.28%)
Dec 17, 2007 54.27 54.56 53.81 53.81 2,279,550 -0.70(-1.29%)
Dec 14, 2007 54.06 54.86 53.97 54.51 2,562,118 -0.03(-0.05%)
Dec 13, 2007 54.28 54.62 53.72 54.54 2,480,325 -0.08(-0.14%)
Dec 12, 2007 55.77 55.77 53.98 54.62 3,480,672 -0.04(-0.07%)
Dec 11, 2007 55.84 56.39 54.62 54.65 2,331,680 -1.22(-2.18%)
Dec 10, 2007 55.34 55.97 55.02 55.87 1,686,211 +0.80(+1.45%)
Dec 07, 2007 55.48 55.66 54.77 55.07 2,152,153 -0.20(-0.36%)
Dec 06, 2007 55.44 55.44 54.79 55.27 2,675,939 +0.18(+0.33%)
Dec 05, 2007 54.90 55.68 54.20 55.09 2,379,453 +0.59(+1.08%)
Dec 04, 2007 54.44 54.78 54.00 54.50 2,185,821 -0.04(-0.07%)
Dec 03, 2007 54.33 54.86 54.27 54.54 2,190,129 -0.31(-0.57%)
Nov 30, 2007 54.72 55.05 54.26 54.85 2,523,605 +0.37(+0.68%)
Nov 29, 2007 55.24 55.45 54.28 54.48 3,830,667 -0.82(-1.48%)
Nov 28, 2007 54.33 55.39 54.33 55.30 2,257,198 +0.81(+1.48%)
Nov 27, 2007 54.16 54.61 53.77 54.49 5,007,334 +0.72(+1.35%)
Nov 26, 2007 54.34 54.65 53.68 53.77 3,219,325 -0.68(-1.24%)
Nov 23, 2007 54.39 54.51 54.10 54.45 873,712 +0.48(+0.88%)
Nov 21, 2007 54.37 54.65 53.97 53.97 2,132,862 -0.73(-1.34%)
Nov 20, 2007 53.90 54.98 53.47 54.70 3,079,295 +0.80(+1.48%)
Nov 19, 2007 55.03 55.03 53.39 53.90 3,367,523 -0.88(-1.60%)
Nov 16, 2007 55.13 55.30 54.23 54.78 2,240,829 +0.12(+0.23%)
Nov 15, 2007 55.04 55.40 54.60 54.65 1,674,674 -0.49(-0.88%)
Nov 14, 2007 55.54 55.80 54.86 55.14 3,412,568 +0.05(+0.09%)
Nov 13, 2007 54.35 55.20 54.18 55.09 2,308,559 +1.08(+2.01%)
Nov 12, 2007 53.95 54.91 53.76 54.01 2,520,204 -0.26(-0.47%)
Nov 09, 2007 53.88 55.05 53.88 54.26 2,242,912 -0.23(-0.42%)
Nov 08, 2007 53.94 54.55 53.50 54.49 3,182,062 +0.60(+1.11%)
Nov 07, 2007 54.60 54.60 53.88 53.89 2,672,563 -0.90(-1.65%)
Nov 06, 2007 54.64 55.46 54.25 54.80 1,595,666 +0.21(+0.38%)
Nov 05, 2007 53.36 54.85 53.36 54.59 2,777,640 +0.58(+1.07%)
Nov 02, 2007 54.97 55.35 53.87 54.01 4,642,112 -0.78(-1.42%)
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.