Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 47.18 47.69 46.60 46.68 7,290,389 -0.67(-1.41%)
Jun 29, 2010 47.87 48.17 46.71 47.35 5,163,125 -1.09(-2.26%)
Jun 25, 2010 48.44 48.95 48.28 48.44 4,393,999 -0.07(-0.14%)
Jun 24, 2010 49.58 49.73 48.31 48.51 4,267,648 -1.31(-2.64%)
Jun 23, 2010 49.85 50.14 49.31 49.82 2,191,146 -0.06(-0.11%)
Jun 22, 2010 51.20 51.29 49.80 49.88 2,387,107 -1.16(-2.27%)
Jun 21, 2010 51.49 52.22 50.79 51.04 2,623,549 -0.03(-0.06%)
Jun 18, 2010 51.07 51.26 50.75 51.07 2,611,530 +0.21(+0.41%)
Jun 17, 2010 50.75 50.97 50.11 50.86 2,196,628 +0.01(+0.02%)
Jun 16, 2010 50.47 51.09 50.13 50.85 2,344,060 -0.05(-0.09%)
Jun 15, 2010 50.05 50.90 50.01 50.90 3,950,022 +1.26(+2.53%)
Jun 14, 2010 49.65 50.21 49.62 49.64 2,213,680 +0.20(+0.40%)
Jun 11, 2010 48.73 49.47 48.54 49.44 2,265,728 +0.22(+0.44%)
Jun 10, 2010 48.12 49.29 47.88 49.22 3,471,917 +1.90(+4.02%)
Jun 09, 2010 47.49 48.15 47.17 47.32 6,117,034 +0.12(+0.26%)
Jun 08, 2010 47.10 47.86 46.60 47.19 4,154,700 -0.12(-0.26%)
Jun 07, 2010 47.42 48.00 47.11 47.32 4,032,232 +0.18(+0.38%)
Jun 04, 2010 47.14 48.84 46.98 47.14 4,901,057 -2.46(-4.97%)
Jun 03, 2010 49.63 49.92 49.29 49.60 1,996,389 +0.19(+0.39%)
Jun 02, 2010 48.55 49.41 47.74 49.41 3,994,272 +0.93(+1.92%)
Jun 01, 2010 49.08 49.42 48.47 48.48 2,847,087 -1.07(-2.15%)
May 28, 2010 49.54 50.16 49.05 49.54 3,239,489 -0.64(-1.27%)
May 27, 2010 49.32 50.18 49.21 50.18 4,132,195 +1.72(+3.55%)
May 26, 2010 48.33 49.14 48.23 48.46 3,739,772 +0.24(+0.49%)
May 25, 2010 47.52 48.27 47.26 48.22 5,996,454 -0.29(-0.59%)
May 24, 2010 48.28 49.17 47.76 48.51 3,930,245 +0.10(+0.22%)
May 21, 2010 46.89 48.64 46.77 48.40 5,527,219 +0.98(+2.07%)
May 20, 2010 47.82 48.35 47.41 47.42 4,605,619 -1.88(-3.82%)
May 19, 2010 49.49 50.13 48.90 49.31 2,869,118 -0.55(-1.11%)
May 18, 2010 50.72 51.03 49.60 49.86 105 -0.40(-0.80%)
May 17, 2010 50.15 50.58 49.48 50.26 3,821,445 +0.29(+0.57%)
May 14, 2010 49.97 51.52 49.49 49.97 4,678,497 -1.19(-2.33%)
May 13, 2010 51.95 52.22 51.02 51.16 2,806,080 +0.01(+0.02%)
May 12, 2010 51.16 52.40 51.02 51.15 3,663,685 +0.00(+0.00%)
May 11, 2010 51.31 51.57 51.01 51.15 4,568,193 -0.43(-0.83%)
May 10, 2010 50.78 51.70 50.70 51.58 4,989,832 +2.66(+5.43%)
May 07, 2010 50.39 50.63 48.55 48.93 6,008,527 -2.56(-4.97%)
May 06, 2010 51.49 52.20 46.67 51.49 105 +0.08(+0.15%)
May 05, 2010 51.95 52.24 51.35 51.41 4,745,674 -0.45(-0.86%)
May 04, 2010 52.35 52.35 51.11 51.86 5,557,997 -0.94(-1.78%)
May 03, 2010 52.82 52.84 52.05 52.80 3,166,197 +0.19(+0.36%)
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%)
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.