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 (%)
Apr 30, 2010 53.35 53.77 52.56 52.61 2,957,907 -0.63(-1.18%)
Apr 29, 2010 53.40 54.04 52.71 53.24 5,620,937 +0.01(+0.02%)
Apr 28, 2010 54.27 54.63 52.17 53.23 9,280,084 +2.14(+4.19%)
Apr 27, 2010 51.02 52.34 51.00 51.09 6,485,716 -0.31(-0.61%)
Apr 26, 2010 52.22 52.34 51.23 51.40 3,918,343 +0.30(+0.58%)
Apr 23, 2010 50.83 51.14 50.59 51.11 3,024,347 +0.27(+0.52%)
Apr 22, 2010 50.89 50.90 50.02 50.84 3,795,422 -0.13(-0.26%)
Apr 21, 2010 51.52 51.91 50.57 50.97 18,665 -0.61(-1.18%)
Apr 20, 2010 51.22 52.29 51.21 51.58 6,669,314 +0.75(+1.48%)
Apr 19, 2010 50.68 50.96 50.26 50.83 2,210,913 +0.14(+0.28%)
Apr 16, 2010 51.37 51.37 50.12 50.69 4,646,446 -0.83(-1.61%)
Apr 15, 2010 50.91 51.53 50.57 51.51 3,717,811 +0.43(+0.84%)
Apr 14, 2010 49.66 51.11 49.16 51.09 4,858,735 +1.30(+2.62%)
Apr 13, 2010 49.42 49.88 49.02 49.78 2,421,248 +0.16(+0.33%)
Apr 12, 2010 49.85 49.87 49.36 49.62 1,872,294 -0.13(-0.27%)
Apr 09, 2010 48.92 49.75 48.76 49.75 1,794,319 +0.81(+1.65%)
Apr 08, 2010 48.94 48.97 48.41 48.94 2,495,468 -0.14(-0.29%)
Apr 07, 2010 49.34 49.34 48.82 49.09 3,364,853 -0.11(-0.23%)
Apr 06, 2010 49.12 49.34 48.94 49.20 1,690,969 -0.10(-0.21%)
Apr 05, 2010 49.31 49.64 49.14 49.31 1,412,622 +0.04(+0.08%)
Apr 01, 2010 49.09 49.27 49.27 49.27 2,378,218 +0.31(+0.64%)
Mar 31, 2010 48.95 49.09 48.72 48.95 3,457,624 -0.21(-0.43%)
Mar 30, 2010 48.10 49.86 47.96 49.16 5,800,881 +1.09(+2.28%)
Mar 29, 2010 47.76 48.07 47.50 48.07 2,887,437 +0.48(+1.00%)
Mar 26, 2010 48.12 48.12 47.31 47.59 3,503,391 -0.37(-0.77%)
Mar 25, 2010 48.48 48.85 47.92 47.96 3,225,551 -0.31(-0.65%)
Mar 24, 2010 48.39 48.39 47.95 48.28 2,545,743 -0.11(-0.24%)
Mar 23, 2010 48.36 48.51 47.73 48.39 3,860,475 +1.09(+2.29%)
Mar 22, 2010 47.44 48.42 47.17 47.31 2,289,493 -0.16(-0.34%)
Mar 19, 2010 47.72 47.76 47.17 47.47 3,202,652 +0.02(+0.04%)
Mar 18, 2010 47.57 47.82 47.24 47.45 2,259,823 -0.10(-0.22%)
Mar 17, 2010 47.07 47.71 47.07 47.56 3,786,991 +0.44(+0.93%)
Mar 16, 2010 47.63 47.63 46.98 47.12 3,372,180 -0.41(-0.86%)
Mar 15, 2010 47.20 47.54 47.16 47.53 3,229,843 -0.21(-0.44%)
Mar 12, 2010 48.39 48.39 47.53 47.74 3,091,666 -0.65(-1.34%)
Mar 11, 2010 47.96 48.39 47.72 48.38 3,092,852 +0.41(+0.85%)
Mar 10, 2010 47.72 48.11 47.53 47.97 2,111,018 +0.17(+0.36%)
Mar 09, 2010 47.43 48.23 47.27 47.80 4,770,356 +0.29(+0.60%)
Mar 08, 2010 46.95 47.76 46.79 47.52 3,757,638 +0.42(+0.89%)
Mar 05, 2010 46.36 47.32 46.28 47.10 2,855,763 +0.83(+1.79%)
Mar 04, 2010 46.77 47.11 46.17 46.27 2,230,768 -0.49(-1.06%)
Mar 03, 2010 47.03 47.08 46.53 46.77 2,867,617 -0.27(-0.57%)
Mar 02, 2010 46.48 47.21 46.38 47.03 2,644,017 +0.73(+1.58%)
Mar 01, 2010 46.49 46.87 45.94 46.30 7,139,393 -0.11(-0.25%)
Feb 26, 2010 46.70 46.82 45.91 46.41 4,132,910 -0.49(-1.03%)
Feb 25, 2010 45.68 46.95 45.26 46.90 9,723,317 +0.85(+1.84%)
Feb 24, 2010 47.06 47.18 45.72 46.05 7,183,112 -1.15(-2.44%)
Feb 23, 2010 45.47 47.53 45.45 47.20 15,431,683 +1.43(+3.12%)
Feb 22, 2010 47.01 47.17 43.18 45.78 20,105,482 -1.07(-2.28%)
Feb 19, 2010 46.76 47.10 46.55 46.84 2,114,262 -0.10(-0.20%)
Feb 18, 2010 46.44 47.13 46.20 46.94 2,965,429 +0.58(+1.25%)
Feb 17, 2010 45.88 46.50 45.84 46.36 2,379,924 +0.48(+1.04%)
Feb 16, 2010 45.21 45.88 45.03 45.88 1,760,392 +0.90(+2.01%)
Feb 12, 2010 44.75 44.98 44.98 44.98 2,225,961 -0.05(-0.11%)
Feb 11, 2010 44.69 45.19 44.45 45.02 2,366,511 +0.17(+0.38%)
Feb 10, 2010 45.22 45.47 44.67 44.85 2,546,469 -0.52(-1.15%)
Feb 09, 2010 44.80 45.63 44.76 45.38 3,242,369 +0.92(+2.08%)
Feb 08, 2010 44.68 45.03 44.36 44.45 2,800,884 -0.28(-0.62%)
Feb 05, 2010 44.87 44.99 43.81 44.73 4,021,343 -0.25(-0.55%)
Feb 04, 2010 45.84 45.85 44.94 44.98 4,446,369 -1.09(-2.38%)
Feb 03, 2010 47.11 47.29 45.83 46.07 6,813,802 +0.77(+1.70%)
Feb 02, 2010 44.68 45.40 44.47 45.30 4,198,021 +0.84(+1.89%)
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.