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 (%)
Feb 29, 2008 53.78 54.19 52.90 53.23 2,658,070 -1.05(-1.93%)
Feb 28, 2008 54.53 54.74 53.71 54.28 1,429,862 -0.62(-1.13%)
Feb 27, 2008 54.89 55.21 54.52 54.89 1,940,546 -0.30(-0.53%)
Feb 26, 2008 54.98 55.20 54.73 55.19 1,930,350 +0.05(+0.09%)
Feb 25, 2008 53.71 55.19 53.67 55.14 2,473,535 +1.68(+3.15%)
Feb 22, 2008 53.77 53.87 52.67 53.46 2,417,092 -0.08(-0.14%)
Feb 21, 2008 54.58 54.72 53.47 53.53 1,438,322 -0.86(-1.57%)
Feb 20, 2008 54.01 54.58 53.51 54.39 2,056,657 +0.32(+0.60%)
Feb 19, 2008 54.52 55.03 53.85 54.07 2,004,501 -0.39(-0.72%)
Feb 18, 2008 53.85 54.57 53.37 54.46 0 +0.00(+0.00%)
Feb 15, 2008 53.85 54.57 53.37 54.46 2,038,161 +0.55(+1.02%)
Feb 14, 2008 54.60 54.72 53.88 53.90 2,217,331 -0.49(-0.91%)
Feb 13, 2008 54.40 54.60 53.61 54.40 2,977,671 +0.37(+0.69%)
Feb 12, 2008 53.59 54.31 52.91 54.03 2,674,915 +0.82(+1.54%)
Feb 11, 2008 52.83 53.49 52.46 53.21 2,311,397 +0.47(+0.88%)
Feb 08, 2008 52.46 53.82 52.30 52.74 4,395,361 -0.07(-0.13%)
Feb 07, 2008 51.15 53.30 51.15 52.81 4,916,895 +1.37(+2.66%)
Feb 06, 2008 51.62 53.54 51.12 51.44 9,388,585 +3.63(+7.58%)
Feb 05, 2008 48.23 48.31 46.99 47.81 4,546,946 -0.82(-1.68%)
Feb 04, 2008 49.86 50.02 48.26 48.63 4,585,880 -1.22(-2.44%)
Feb 01, 2008 48.93 49.96 48.33 49.85 3,676,419 +0.85(+1.73%)
Jan 31, 2008 47.98 49.24 47.58 49.00 3,858,581 +0.41(+0.84%)
Jan 30, 2008 49.63 49.74 48.50 48.59 4,063,096 -1.48(-2.95%)
Jan 29, 2008 49.20 50.19 48.57 50.07 2,966,196 +1.16(+2.37%)
Jan 28, 2008 49.26 49.26 48.40 48.91 2,623,925 -0.21(-0.43%)
Jan 25, 2008 48.30 49.95 48.19 49.12 5,144,148 +1.48(+3.10%)
Jan 24, 2008 48.13 48.27 47.38 47.64 3,704,326 -0.28(-0.58%)
Jan 23, 2008 47.08 47.97 46.76 47.92 13,387,037 -0.23(-0.47%)
Jan 22, 2008 46.26 49.18 44.38 48.15 11,583,387 -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 6,744,829 -1.68(-3.29%)
Jan 17, 2008 52.15 52.22 49.97 51.19 5,744,128 -0.95(-1.83%)
Jan 16, 2008 51.95 52.70 51.60 52.14 2,641,982 +0.04(+0.07%)
Jan 15, 2008 52.73 53.05 51.64 52.11 3,740,212 -0.84(-1.58%)
Jan 14, 2008 52.82 53.26 52.24 52.94 2,176,215 +0.61(+1.16%)
Jan 11, 2008 52.70 53.16 52.25 52.33 2,251,739 -0.97(-1.82%)
Jan 10, 2008 52.61 53.69 51.78 53.30 4,551,001 +0.51(+0.97%)
Jan 09, 2008 54.21 54.41 51.86 52.79 5,187,563 -1.34(-2.48%)
Jan 08, 2008 54.33 55.02 53.69 54.13 3,357,419 -0.04(-0.07%)
Jan 07, 2008 53.46 54.25 53.38 54.17 2,318,750 +0.93(+1.75%)
Jan 04, 2008 53.89 54.25 53.24 53.24 2,121,685 -1.02(-1.88%)
Jan 03, 2008 53.38 54.66 53.18 54.26 2,250,295 +1.15(+2.17%)
Jan 02, 2008 54.89 54.96 52.85 53.10 3,455,978 -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 1,449,767 -0.49(-0.88%)
Dec 28, 2007 55.65 55.66 54.94 55.38 1,084,328 +0.38(+0.69%)
Dec 27, 2007 56.05 56.05 54.97 55.00 1,193,871 -1.28(-2.27%)
Dec 26, 2007 55.24 56.35 55.24 56.27 1,103,033 +0.90(+1.63%)
Dec 24, 2007 55.67 55.97 55.24 55.37 822,135 -0.27(-0.48%)
Dec 21, 2007 55.12 55.81 54.29 55.64 3,149,271 +1.34(+2.47%)
Dec 20, 2007 54.41 54.44 53.68 54.29 3,318,762 +0.17(+0.32%)
Dec 19, 2007 54.08 54.38 53.55 54.12 4,383,680 +0.16(+0.30%)
Dec 18, 2007 54.09 54.48 53.69 53.96 2,345,534 +0.15(+0.28%)
Dec 17, 2007 54.28 54.56 53.81 53.81 2,279,504 -0.70(-1.29%)
Dec 14, 2007 54.06 54.87 53.97 54.51 2,562,066 -0.03(-0.05%)
Dec 13, 2007 54.28 54.62 53.72 54.54 2,480,275 -0.08(-0.14%)
Dec 12, 2007 55.77 55.77 53.98 54.62 3,480,601 -0.04(-0.07%)
Dec 11, 2007 55.85 56.39 54.62 54.66 2,331,633 -1.22(-2.18%)
Dec 10, 2007 55.34 55.97 55.02 55.87 1,686,177 +0.80(+1.45%)
Dec 07, 2007 55.48 55.66 54.77 55.07 2,152,110 -0.20(-0.36%)
Dec 06, 2007 55.45 55.45 54.79 55.27 2,675,885 +0.18(+0.33%)
Dec 05, 2007 54.90 55.68 54.20 55.09 2,379,404 +0.59(+1.08%)
Dec 04, 2007 54.44 54.78 54.00 54.50 2,185,777 -0.04(-0.07%)
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.