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 27, 2009 33.99 35.33 33.79 34.51 0 +0.15(+0.44%)
Feb 26, 2009 35.56 35.56 34.16 34.36 6,542,037 -0.79(-2.25%)
Feb 25, 2009 36.05 36.18 34.70 35.15 3,658,868 -0.94(-2.61%)
Feb 24, 2009 35.09 36.27 34.88 36.09 3,351,723 +1.43(+4.12%)
Feb 23, 2009 35.49 35.64 34.47 34.66 4,464,558 -0.56(-1.59%)
Feb 20, 2009 35.53 35.99 34.47 35.22 5,101,754 -0.89(-2.45%)
Feb 19, 2009 36.29 36.96 36.03 36.11 3,232,700 +0.15(+0.42%)
Feb 18, 2009 36.99 36.99 35.41 35.95 4,954,476 -0.73(-2.00%)
Feb 17, 2009 37.06 37.42 36.32 36.69 4,442,485 -1.30(-3.43%)
Feb 13, 2009 36.94 38.34 36.94 37.99 5,056,801 +0.87(+2.33%)
Feb 12, 2009 36.24 37.17 35.55 37.12 4,094,597 +0.39(+1.06%)
Feb 11, 2009 36.14 36.97 35.92 36.73 3,043,998 +0.66(+1.82%)
Feb 10, 2009 37.37 37.74 35.87 36.08 7,573,363 -1.52(-4.05%)
Feb 09, 2009 38.10 38.39 37.18 37.60 3,581,121 -0.47(-1.23%)
Feb 06, 2009 36.53 38.29 36.53 38.07 6,277,640 +1.03(+2.78%)
Feb 05, 2009 35.21 37.23 35.12 37.04 7,545,347 +1.75(+4.96%)
Feb 04, 2009 35.75 37.30 34.97 35.29 11,043,313 +0.37(+1.06%)
Feb 03, 2009 34.30 35.35 33.92 34.92 5,381,067 +0.80(+2.34%)
Feb 02, 2009 33.83 34.53 33.78 34.12 4,176,113 -0.08(-0.22%)
Jan 30, 2009 34.67 35.29 33.89 34.19 0 -0.57(-1.64%)
Jan 29, 2009 35.16 35.56 34.48 34.76 3,069,411 -0.80(-2.25%)
Jan 28, 2009 35.22 36.21 34.91 35.56 4,115,972 +1.03(+2.98%)
Jan 27, 2009 33.73 34.84 33.58 34.54 4,647,534 +1.14(+3.42%)
Jan 26, 2009 33.21 33.58 32.76 33.39 4,614,750 +0.38(+1.15%)
Jan 23, 2009 33.58 33.58 32.20 33.01 5,507,723 -1.16(-3.40%)
Jan 22, 2009 33.93 34.36 33.47 34.17 5,163,450 -0.30(-0.88%)
Jan 21, 2009 35.24 35.46 33.85 34.48 7,180,609 -0.20(-0.58%)
Jan 20, 2009 36.64 37.54 34.25 34.68 6,746,727 -2.34(-6.32%)
Jan 16, 2009 36.49 37.54 36.25 37.02 0 +0.59(+1.62%)
Jan 15, 2009 34.20 37.15 34.13 36.43 6,877,780 +1.74(+5.02%)
Jan 14, 2009 34.66 35.44 34.27 34.69 5,822,041 -0.60(-1.70%)
Jan 13, 2009 32.83 35.65 32.41 35.29 8,365,167 +2.79(+8.58%)
Jan 12, 2009 32.63 32.94 32.17 32.50 4,474,873 +0.33(+1.04%)
Jan 09, 2009 32.13 32.60 31.67 32.17 3,509,263 -0.15(-0.47%)
Jan 08, 2009 33.17 33.31 31.76 32.32 4,998,123 -0.91(-2.75%)
Jan 07, 2009 33.19 33.75 32.69 33.23 3,635,195 -0.36(-1.08%)
Jan 06, 2009 33.93 34.45 33.26 33.59 4,619,220 -0.17(-0.51%)
Jan 05, 2009 33.52 33.95 33.02 33.77 4,168,142 +0.11(+0.34%)
Jan 02, 2009 32.56 33.82 32.18 33.65 0 +1.23(+3.79%)
Jan 01, 2009 31.89 32.62 31.82 32.42 0 +0.00(+0.00%)
Dec 31, 2008 31.89 32.62 31.82 32.42 2,734,717 +0.50(+1.58%)
Dec 30, 2008 31.44 31.98 30.62 31.92 2,757,881 +0.75(+2.41%)
Dec 29, 2008 31.22 31.23 30.82 31.17 3,063,638 -0.07(-0.21%)
Dec 26, 2008 31.46 31.57 30.96 31.23 1,506,645 -0.10(-0.33%)
Dec 24, 2008 31.11 31.41 30.58 31.34 1,049,570 +0.40(+1.29%)
Dec 23, 2008 30.59 31.58 30.07 30.94 4,004,597 +0.11(+0.37%)
Dec 22, 2008 30.88 31.32 30.17 30.82 3,274,539 -0.13(-0.43%)
Dec 19, 2008 31.31 31.75 30.04 30.96 5,621,679 -0.01(-0.03%)
Dec 18, 2008 31.75 32.04 30.67 30.97 4,847,846 -0.56(-1.78%)
Dec 17, 2008 29.96 32.49 29.74 31.53 7,753,983 +1.30(+4.31%)
Dec 16, 2008 28.72 30.24 28.46 30.23 9,911,072 +1.85(+6.51%)
Dec 15, 2008 29.43 29.72 27.94 28.38 6,761,218 -0.61(-2.10%)
Dec 12, 2008 29.51 30.11 27.14 28.99 11,096,059 -2.72(-8.58%)
Dec 11, 2008 32.45 32.81 31.41 31.71 5,592,660 -0.82(-2.52%)
Dec 10, 2008 33.49 33.86 32.06 32.53 4,324,116 -0.59(-1.78%)
Dec 09, 2008 32.66 34.00 32.60 33.12 4,937,165 +0.21(+0.64%)
Dec 08, 2008 33.12 33.99 32.55 32.91 5,912,764 +0.58(+1.80%)
Dec 05, 2008 30.45 32.40 29.77 32.33 5,923,215 +1.39(+4.49%)
Dec 04, 2008 31.99 32.61 30.45 30.94 5,504,366 -1.36(-4.21%)
Dec 03, 2008 31.22 32.49 30.91 32.30 5,084,042 +0.47(+1.46%)
Dec 02, 2008 31.76 32.22 30.53 31.83 5,297,407 +0.61(+1.95%)
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.