Skip to main content

Thermo Fisher Scientific (NY: TMO )

567.07 -0.93 (-0.16%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 45.68 45.39 45.39 45.39 1,658,929 -0.34(-0.75%)
Dec 30, 2009 46.07 46.18 45.55 45.73 2,335,729 -0.58(-1.25%)
Dec 29, 2009 46.20 46.39 46.01 46.31 2,477,794 +0.10(+0.23%)
Dec 28, 2009 46.61 46.63 45.98 46.20 2,890,695 -0.23(-0.49%)
Dec 24, 2009 46.56 46.82 46.31 46.43 524,493 -0.16(-0.35%)
Dec 23, 2009 46.63 46.99 46.55 46.60 1,405,067 -0.07(-0.14%)
Dec 22, 2009 46.19 46.71 46.02 46.66 1,740,981 +0.66(+1.43%)
Dec 21, 2009 46.28 46.62 45.80 46.01 2,470,194 +0.03(+0.06%)
Dec 18, 2009 46.40 46.52 45.51 45.98 3,224,378 -0.21(-0.45%)
Dec 17, 2009 46.27 46.52 46.16 46.19 3,042,057 -0.40(-0.86%)
Dec 16, 2009 46.94 47.30 46.53 46.58 2,906,900 -0.06(-0.12%)
Dec 15, 2009 46.69 46.80 46.40 46.64 3,353,379 +0.01(+0.02%)
Dec 14, 2009 46.63 46.65 46.49 46.63 2,309,021 +0.76(+1.66%)
Dec 11, 2009 46.20 46.55 45.51 45.87 2,674,916 -0.27(-0.58%)
Dec 10, 2009 45.83 46.46 45.66 46.14 2,263,626 +0.69(+1.53%)
Dec 09, 2009 45.68 45.89 45.06 45.44 3,076,428 -0.25(-0.54%)
Dec 08, 2009 46.12 46.30 45.52 45.69 3,559,852 -0.59(-1.28%)
Dec 07, 2009 46.10 46.48 46.04 46.28 2,802,168 +0.24(+0.52%)
Dec 04, 2009 45.82 46.59 45.61 46.04 2,794,656 +0.53(+1.17%)
Dec 03, 2009 45.68 46.13 45.51 45.51 3,123,219 -0.23(-0.50%)
Dec 02, 2009 45.66 46.12 45.56 45.74 2,258,911 +0.16(+0.36%)
Dec 01, 2009 45.31 45.81 44.95 45.58 4,070,338 +0.63(+1.40%)
Nov 30, 2009 45.84 45.89 44.48 44.95 3,471,695 -0.24(-0.53%)
Nov 27, 2009 44.78 45.50 44.56 45.19 1,675,183 -0.30(-0.65%)
Nov 25, 2009 45.35 45.53 44.76 45.48 2,643,534 +0.34(+0.76%)
Nov 24, 2009 44.59 45.31 44.48 45.14 3,465,894 +0.58(+1.30%)
Nov 23, 2009 44.78 45.11 44.28 44.56 2,702,271 +0.25(+0.56%)
Nov 20, 2009 44.09 44.40 43.74 44.31 3,804,310 +0.13(+0.30%)
Nov 19, 2009 44.25 44.34 43.81 44.18 3,370,890 -0.06(-0.13%)
Nov 18, 2009 43.83 44.37 43.64 44.23 4,096,653 +0.32(+0.74%)
Nov 17, 2009 43.26 43.91 42.87 43.91 3,864,103 +0.61(+1.41%)
Nov 16, 2009 42.64 43.60 42.50 43.30 3,615,215 +0.86(+2.02%)
Nov 13, 2009 41.73 42.85 41.48 42.45 5,764,476 +0.12(+0.29%)
Nov 12, 2009 42.39 42.90 42.20 42.32 3,153,637 -0.27(-0.63%)
Nov 11, 2009 42.93 43.23 42.42 42.59 2,645,736 -0.35(-0.82%)
Nov 10, 2009 42.99 43.21 42.55 42.94 3,582,569 -0.26(-0.59%)
Nov 09, 2009 42.85 43.20 42.73 43.20 2,722,023 +0.49(+1.14%)
Nov 06, 2009 42.23 43.04 42.03 42.71 4,146,333 +0.14(+0.34%)
Nov 05, 2009 42.14 42.97 42.13 42.57 4,733,234 +0.64(+1.52%)
Nov 04, 2009 42.17 42.53 41.86 41.93 2,611,869 -0.18(-0.43%)
Nov 03, 2009 42.29 42.50 41.62 42.11 4,700,087 -0.33(-0.78%)
Nov 02, 2009 42.88 43.18 42.28 42.45 3,085,955 -0.38(-0.89%)
Oct 30, 2009 43.41 44.43 42.65 42.83 4,309,854 -0.86(-1.96%)
Oct 29, 2009 43.25 43.78 42.94 43.68 2,968,878 +0.57(+1.32%)
Oct 28, 2009 43.21 43.64 42.81 43.11 4,976,752 -0.38(-0.88%)
Oct 27, 2009 44.42 44.57 43.39 43.49 4,550,554 -0.86(-1.93%)
Oct 26, 2009 45.20 45.76 44.27 44.35 4,788,244 -1.01(-2.22%)
Oct 23, 2009 45.20 45.57 44.97 45.36 4,565,512 +0.58(+1.30%)
Oct 22, 2009 46.17 46.17 43.89 44.78 6,539,831 -0.25(-0.55%)
Oct 21, 2009 44.90 45.89 44.78 45.02 7,280,217 +0.07(+0.15%)
Oct 20, 2009 44.86 45.12 44.83 44.96 4,051,262 -0.39(-0.86%)
Oct 19, 2009 44.97 45.61 44.75 45.35 3,284,360 +0.24(+0.53%)
Oct 16, 2009 44.88 45.39 44.63 45.11 3,312,218 -0.02(-0.04%)
Oct 15, 2009 44.50 45.41 44.50 45.13 3,578,254 +0.36(+0.81%)
Oct 14, 2009 43.71 44.94 43.56 44.77 5,408,150 +1.34(+3.09%)
Oct 13, 2009 42.83 43.48 42.83 43.43 4,003,564 +0.41(+0.95%)
Oct 12, 2009 43.05 43.38 42.75 43.02 1,854,009 -0.29(-0.66%)
Oct 09, 2009 43.14 43.57 42.97 43.30 2,977,170 +0.10(+0.22%)
Oct 08, 2009 43.74 44.03 43.14 43.21 2,874,985 -0.33(-0.77%)
Oct 07, 2009 43.06 43.54 42.66 43.54 2,666,517 +0.47(+1.08%)
Oct 06, 2009 42.44 43.35 42.43 43.07 2,940,758 +0.66(+1.55%)
Oct 05, 2009 42.25 42.80 41.81 42.42 3,362,983 +0.35(+0.84%)
Oct 02, 2009 41.00 42.25 40.82 42.07 5,086,685 +0.75(+1.82%)
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.