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, 2012 54.33 54.79 53.66 53.88 4,460,377 -0.59(-1.08%)
Feb 28, 2012 53.70 54.55 53.42 54.47 2,971,851 +0.77(+1.44%)
Feb 27, 2012 53.31 53.94 52.62 53.70 2,033,262 -0.22(-0.41%)
Feb 24, 2012 53.26 53.94 53.10 53.92 1,485,219 +0.51(+0.96%)
Feb 23, 2012 53.12 53.86 50.44 53.41 4,144,534 +0.27(+0.50%)
Feb 22, 2012 53.08 53.28 52.68 53.14 1,737,581 -0.08(-0.14%)
Feb 21, 2012 53.92 54.03 53.13 53.22 1,672,394 -0.44(-0.82%)
Feb 17, 2012 54.32 54.32 53.52 53.66 1,979,865 -0.23(-0.42%)
Feb 16, 2012 53.08 54.00 52.86 53.88 2,486,019 +0.72(+1.36%)
Feb 15, 2012 53.29 53.55 52.98 53.16 2,137,246 +0.01(+0.02%)
Feb 14, 2012 52.64 53.17 52.64 53.15 1,229,215 +0.14(+0.27%)
Feb 13, 2012 53.27 53.51 52.94 53.01 1,464,160 +0.17(+0.32%)
Feb 10, 2012 52.80 52.95 52.18 52.84 1,655,448 -0.52(-0.98%)
Feb 09, 2012 53.48 53.71 52.78 53.36 1,705,248 +0.07(+0.12%)
Feb 08, 2012 52.73 53.41 52.65 53.29 2,134,165 +0.61(+1.16%)
Feb 07, 2012 52.79 53.39 52.21 52.68 3,016,925 -0.36(-0.68%)
Feb 06, 2012 53.20 53.65 52.84 53.05 1,904,175 -0.52(-0.98%)
Feb 03, 2012 52.72 53.67 52.58 53.57 3,624,423 +1.42(+2.72%)
Feb 02, 2012 52.28 52.72 51.82 52.15 2,953,637 +0.09(+0.16%)
Feb 01, 2012 51.50 52.65 51.15 52.07 4,549,173 +1.72(+3.42%)
Jan 31, 2012 50.05 50.81 49.86 50.34 4,468,665 +0.43(+0.86%)
Jan 30, 2012 49.37 50.36 49.02 49.92 3,481,562 -0.01(-0.02%)
Jan 27, 2012 49.58 50.34 49.43 49.93 3,379,245 +0.14(+0.29%)
Jan 26, 2012 51.01 51.01 49.57 49.78 3,423,547 -1.17(-2.30%)
Jan 25, 2012 50.33 51.48 50.30 50.95 3,460,541 +1.01(+2.02%)
Jan 24, 2012 49.10 50.79 48.93 49.94 3,609,367 +0.62(+1.25%)
Jan 23, 2012 48.58 49.40 48.58 49.33 2,928,092 +0.66(+1.35%)
Jan 20, 2012 49.02 49.19 48.40 48.67 2,735,465 -0.67(-1.35%)
Jan 19, 2012 48.74 49.49 48.54 49.34 3,183,501 +0.62(+1.27%)
Jan 18, 2012 47.33 48.85 47.20 48.72 4,585,665 +1.27(+2.67%)
Jan 17, 2012 47.31 47.77 46.97 47.45 5,489,593 +0.49(+1.03%)
Jan 13, 2012 47.07 47.50 46.72 46.97 2,821,144 -0.41(-0.86%)
Jan 12, 2012 47.49 47.57 46.95 47.37 3,547,953 -0.18(-0.38%)
Jan 11, 2012 46.52 47.58 46.49 47.56 3,047,448 +0.86(+1.83%)
Jan 10, 2012 45.72 47.00 45.63 46.70 4,710,838 +1.33(+2.94%)
Jan 09, 2012 45.43 45.59 44.82 45.37 2,763,425 +0.05(+0.11%)
Jan 06, 2012 44.31 45.43 44.07 45.32 4,193,829 +1.22(+2.76%)
Jan 05, 2012 43.55 44.39 43.46 44.10 3,564,299 +0.37(+0.85%)
Jan 04, 2012 44.63 45.05 43.73 43.73 3,209,427 +0.93(+2.18%)
Dec 30, 2011 42.78 43.13 42.78 42.80 1,513,247 +0.02(+0.04%)
Dec 29, 2011 42.23 42.87 42.11 42.78 1,492,225 +0.69(+1.63%)
Dec 28, 2011 43.26 43.33 42.06 42.09 1,667,510 -1.21(-2.79%)
Dec 27, 2011 43.22 43.62 43.12 43.30 1,163,657 -0.18(-0.42%)
Dec 23, 2011 43.59 43.64 43.26 43.48 2,035,467 +0.98(+2.31%)
Dec 21, 2011 42.85 42.89 42.09 42.50 3,046,221 -0.26(-0.60%)
Dec 20, 2011 42.12 42.93 42.08 42.76 2,512,026 +1.32(+3.19%)
Dec 19, 2011 41.93 42.37 41.30 41.44 2,556,936 -0.29(-0.68%)
Dec 16, 2011 42.34 42.35 41.49 41.72 4,565,282 -0.29(-0.70%)
Dec 15, 2011 41.64 42.15 40.98 42.02 4,207,883 +0.38(+0.91%)
Dec 14, 2011 42.45 42.58 41.53 41.64 4,114,444 -0.89(-2.10%)
Dec 13, 2011 43.01 43.40 42.29 42.53 3,401,381 -0.42(-0.98%)
Dec 12, 2011 43.20 43.28 42.77 42.95 3,207,122 -0.49(-1.12%)
Dec 09, 2011 43.15 43.59 42.50 43.43 5,148,900 +0.33(+0.77%)
Dec 08, 2011 44.21 44.45 42.98 43.10 4,291,609 -1.61(-3.60%)
Dec 07, 2011 44.61 45.00 43.93 44.71 3,073,878 -0.19(-0.42%)
Dec 06, 2011 44.42 45.09 44.39 44.90 2,582,232 +0.38(+0.86%)
Dec 05, 2011 44.82 45.12 44.22 44.52 2,681,528 +0.23(+0.52%)
Dec 02, 2011 45.05 45.33 44.15 44.29 1,786,054 -0.48(-1.06%)
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.