Skip to main content

Thermo Fisher Scientific (NY: TMO )

564.60 +7.39 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 51.96 52.43 51.34 51.61 3,355,896 -0.10(-0.18%)
Aug 30, 2007 50.44 52.30 50.41 51.71 3,734,377 +0.68(+1.32%)
Aug 29, 2007 49.20 51.30 49.08 51.03 3,838,086 +2.04(+4.16%)
Aug 28, 2007 49.49 50.19 48.99 48.99 3,144,169 -1.12(-2.24%)
Aug 27, 2007 50.01 50.75 49.96 50.12 2,615,952 -0.04(-0.08%)
Aug 24, 2007 49.25 50.44 48.84 50.15 3,107,708 +0.84(+1.70%)
Aug 23, 2007 49.20 49.89 48.71 49.32 3,063,891 +0.37(+0.76%)
Aug 22, 2007 48.43 49.12 47.89 48.95 3,300,626 +1.05(+2.19%)
Aug 21, 2007 47.12 48.02 47.08 47.90 3,371,972 +0.44(+0.92%)
Aug 20, 2007 48.09 48.65 46.74 47.46 2,793,638 -0.37(-0.78%)
Aug 17, 2007 50.81 50.90 46.91 47.83 4,515,402 +0.38(+0.80%)
Aug 16, 2007 47.75 48.62 46.40 47.45 5,679,322 -0.75(-1.56%)
Aug 15, 2007 50.35 50.39 48.00 48.20 3,441,322 -2.14(-4.25%)
Aug 14, 2007 51.56 51.56 50.15 50.34 1,602,293 -0.81(-1.58%)
Aug 13, 2007 51.39 51.91 50.53 51.15 3,129,143 +0.51(+1.01%)
Aug 10, 2007 49.20 51.01 48.59 50.64 3,920,633 +1.10(+2.23%)
Aug 09, 2007 50.89 51.77 49.49 49.54 4,580,864 -1.40(-2.75%)
Aug 08, 2007 49.62 50.96 49.35 50.93 4,151,841 +1.35(+2.73%)
Aug 07, 2007 50.23 50.35 49.13 49.58 2,912,953 -0.65(-1.29%)
Aug 06, 2007 52.34 52.34 49.57 50.23 3,021,257 +0.06(+0.11%)
Aug 03, 2007 50.75 50.98 50.14 50.17 2,821,325 -0.42(-0.83%)
Aug 02, 2007 50.95 50.95 49.87 50.59 2,420,538 +0.15(+0.30%)
Aug 01, 2007 50.54 50.60 49.43 50.44 2,860,210 +0.75(+1.51%)
Jul 31, 2007 50.94 51.55 49.62 49.69 3,696,005 -1.26(-2.47%)
Jul 30, 2007 49.64 51.03 49.36 50.94 3,129,665 +1.23(+2.47%)
Jul 27, 2007 50.06 50.81 49.54 49.72 2,881,067 -0.29(-0.57%)
Jul 26, 2007 50.55 51.88 49.55 50.00 5,072,771 -0.52(-1.04%)
Jul 25, 2007 49.35 50.64 48.91 50.53 2,834,120 +1.38(+2.81%)
Jul 24, 2007 49.79 50.46 48.96 49.15 2,071,873 -0.65(-1.30%)
Jul 23, 2007 48.96 50.57 48.96 49.79 1,980,039 -0.02(-0.04%)
Jul 20, 2007 51.04 51.04 49.42 49.81 2,762,062 -1.26(-2.46%)
Jul 19, 2007 50.92 51.37 50.44 51.07 1,445,608 +0.17(+0.34%)
Jul 18, 2007 50.89 51.00 50.30 50.90 1,696,231 -0.24(-0.47%)
Jul 17, 2007 51.61 51.65 51.12 51.13 1,145,134 -0.19(-0.37%)
Jul 16, 2007 50.90 51.68 50.76 51.33 2,020,808 +0.35(+0.69%)
Jul 13, 2007 50.44 51.16 50.18 50.97 1,913,842 +0.45(+0.89%)
Jul 12, 2007 49.38 50.68 49.09 50.53 3,709,062 +1.31(+2.67%)
Jul 11, 2007 49.40 49.49 48.91 49.21 1,482,297 -0.06(-0.12%)
Jul 10, 2007 48.89 50.26 46.36 49.27 2,404,228 -0.47(-0.94%)
Jul 09, 2007 52.34 52.34 49.39 49.74 1,572,740 -0.20(-0.40%)
Jul 06, 2007 50.10 50.17 49.60 49.94 1,212,087 -0.15(-0.30%)
Jul 05, 2007 50.82 50.82 50.02 50.09 1,152,256 -0.56(-1.11%)
Jul 03, 2007 50.14 50.79 50.14 50.65 1,146,056 +0.71(+1.43%)
Jul 02, 2007 49.59 50.01 49.58 49.94 1,354,105 +0.71(+1.45%)
Jun 29, 2007 49.12 49.63 48.94 49.22 2,251,344 +0.09(+0.17%)
Jun 28, 2007 49.14 49.55 48.84 49.14 2,975,523 -0.14(-0.29%)
Jun 27, 2007 48.30 49.36 48.01 49.28 2,624,151 +0.66(+1.35%)
Jun 26, 2007 48.82 49.17 48.22 48.62 1,927,922 -0.18(-0.37%)
Jun 25, 2007 49.29 49.98 48.67 48.80 1,808,828 -0.02(-0.04%)
Jun 22, 2007 49.23 49.61 48.67 48.82 3,637,708 -0.69(-1.38%)
Jun 21, 2007 49.99 50.01 49.16 49.51 2,745,198 -0.49(-0.97%)
Jun 20, 2007 50.88 51.11 49.95 49.99 1,397,081 -0.83(-1.63%)
Jun 19, 2007 50.96 51.15 50.55 50.82 2,179,998 -0.12(-0.24%)
Jun 18, 2007 50.82 51.18 50.15 50.94 1,618,475 -0.29(-0.56%)
Jun 15, 2007 50.67 51.43 50.45 51.23 2,463,806 +0.69(+1.37%)
Jun 14, 2007 50.54 50.95 50.19 50.54 1,776,613 +0.00(+0.00%)
Jun 13, 2007 49.11 50.63 48.56 50.54 3,189,877 +1.58(+3.23%)
Jun 12, 2007 49.87 49.87 48.95 48.96 3,122,418 -0.82(-1.64%)
Jun 11, 2007 50.06 50.50 49.68 49.77 1,747,140 -0.57(-1.13%)
Jun 08, 2007 50.32 50.53 50.21 50.34 2,639,683 +0.04(+0.08%)
Jun 07, 2007 50.67 50.87 50.28 50.31 2,746,144 -0.33(-0.66%)
Jun 06, 2007 50.44 51.13 50.35 50.64 2,021,419 +0.04(+0.08%)
Jun 05, 2007 50.34 50.67 49.87 50.60 3,145,010 +0.15(+0.30%)
Jun 04, 2007 51.22 51.30 50.30 50.45 3,242,519 -0.97(-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.