Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 47.22 47.72 46.64 46.71 7,285,276 -0.67(-1.41%)
Jun 29, 2010 47.90 48.21 46.74 47.38 5,159,504 -1.10(-2.26%)
Jun 25, 2010 48.47 48.99 48.31 48.47 4,390,917 -0.07(-0.14%)
Jun 24, 2010 49.62 49.77 48.34 48.54 4,264,654 -1.31(-2.64%)
Jun 23, 2010 49.88 50.18 49.35 49.86 2,189,609 -0.06(-0.11%)
Jun 22, 2010 51.24 51.32 49.84 49.91 2,385,432 -1.16(-2.27%)
Jun 21, 2010 51.52 52.26 50.83 51.07 2,621,709 -0.03(-0.06%)
Jun 18, 2010 51.10 51.29 50.79 51.10 2,609,698 +0.21(+0.41%)
Jun 17, 2010 50.79 51.01 50.14 50.89 2,195,088 +0.01(+0.02%)
Jun 16, 2010 50.50 51.12 50.17 50.88 2,342,415 -0.05(-0.09%)
Jun 15, 2010 50.08 50.93 50.05 50.93 3,947,251 +1.26(+2.53%)
Jun 14, 2010 49.68 50.25 49.66 49.67 2,212,128 +0.20(+0.40%)
Jun 11, 2010 48.76 49.50 48.57 49.47 2,264,139 +0.22(+0.44%)
Jun 10, 2010 48.15 49.32 47.91 49.26 3,469,482 +1.90(+4.02%)
Jun 09, 2010 47.52 48.19 47.21 47.35 6,112,744 +0.12(+0.26%)
Jun 08, 2010 47.13 47.89 46.64 47.23 4,151,786 -0.12(-0.26%)
Jun 07, 2010 47.46 48.04 47.14 47.35 4,029,404 +0.18(+0.38%)
Jun 04, 2010 47.17 48.87 47.02 47.17 4,897,619 -2.47(-4.97%)
Jun 03, 2010 49.66 49.95 49.32 49.64 1,994,988 +0.19(+0.39%)
Jun 02, 2010 48.59 49.45 47.77 49.45 3,991,470 +0.93(+1.92%)
Jun 01, 2010 49.11 49.46 48.50 48.51 2,845,090 -1.07(-2.15%)
May 28, 2010 49.58 50.20 49.08 49.58 3,237,217 -0.64(-1.27%)
May 27, 2010 49.35 50.22 49.25 50.22 4,129,297 +1.72(+3.55%)
May 26, 2010 48.36 49.17 48.26 48.49 3,737,149 +0.24(+0.49%)
May 25, 2010 47.55 48.30 47.29 48.26 5,992,248 -0.29(-0.59%)
May 24, 2010 48.31 49.21 47.79 48.54 3,927,488 +0.10(+0.22%)
May 21, 2010 46.92 48.67 46.80 48.44 5,523,342 +0.98(+2.07%)
May 20, 2010 47.86 48.38 47.45 47.46 4,602,389 -1.89(-3.82%)
May 19, 2010 49.52 50.17 48.93 49.34 2,867,106 -0.55(-1.11%)
May 18, 2010 50.75 51.06 49.64 49.89 105 -0.40(-0.80%)
May 17, 2010 50.19 50.62 49.51 50.29 3,818,764 +0.29(+0.57%)
May 14, 2010 50.01 51.56 49.52 50.01 4,675,215 -1.19(-2.33%)
May 13, 2010 51.99 52.26 51.06 51.20 2,804,112 +0.01(+0.02%)
May 12, 2010 51.19 52.44 51.06 51.19 3,661,116 +0.00(+0.00%)
May 11, 2010 51.35 51.61 51.05 51.19 4,564,988 -0.43(-0.83%)
May 10, 2010 50.82 51.74 50.73 51.62 4,986,332 +2.66(+5.43%)
May 07, 2010 50.43 50.66 48.58 48.96 6,004,313 -2.56(-4.97%)
May 06, 2010 51.52 52.24 46.70 51.52 105 +0.08(+0.15%)
May 05, 2010 51.99 52.27 51.39 51.45 4,742,345 -0.45(-0.86%)
May 04, 2010 52.39 52.39 51.14 51.89 5,554,099 -0.94(-1.78%)
May 03, 2010 52.86 52.87 52.08 52.84 3,163,976 +0.19(+0.36%)
Apr 30, 2010 53.39 53.81 52.60 52.65 2,955,833 -0.63(-1.18%)
Apr 29, 2010 53.44 54.07 52.75 53.27 5,616,995 +0.01(+0.02%)
Apr 28, 2010 54.31 54.66 52.21 53.26 9,273,575 +2.14(+4.19%)
Apr 27, 2010 51.06 52.38 51.04 51.12 6,481,166 -0.31(-0.61%)
Apr 26, 2010 52.26 52.38 51.26 51.44 3,915,594 +0.30(+0.58%)
Apr 23, 2010 50.86 51.18 50.62 51.14 3,022,226 +0.27(+0.52%)
Apr 22, 2010 50.92 50.93 50.06 50.87 3,792,760 -0.13(-0.26%)
Apr 21, 2010 51.56 51.95 50.61 51.01 18,652 -0.61(-1.18%)
Apr 20, 2010 51.26 52.32 51.25 51.62 6,664,636 +0.75(+1.48%)
Apr 19, 2010 50.71 51.00 50.29 50.86 2,209,362 +0.14(+0.28%)
Apr 16, 2010 51.41 51.41 50.15 50.72 4,643,187 -0.83(-1.61%)
Apr 15, 2010 50.95 51.57 50.60 51.55 3,715,203 +0.43(+0.84%)
Apr 14, 2010 49.69 51.14 49.20 51.12 4,855,327 +1.30(+2.62%)
Apr 13, 2010 49.46 49.91 49.06 49.82 2,419,550 +0.16(+0.33%)
Apr 12, 2010 49.88 49.90 49.40 49.66 1,870,981 -0.13(-0.27%)
Apr 09, 2010 48.95 49.79 48.80 49.79 1,793,061 +0.81(+1.65%)
Apr 08, 2010 48.97 49.01 48.45 48.98 2,493,717 -0.14(-0.29%)
Apr 07, 2010 49.38 49.38 48.86 49.12 3,362,492 -0.11(-0.23%)
Apr 06, 2010 49.15 49.38 48.98 49.24 1,689,783 -0.10(-0.21%)
Apr 05, 2010 49.34 49.67 49.17 49.34 1,411,631 +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.