Skip to main content

Thermo Fisher Scientific (NY: TMO )

610.12 -0.37 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.41 44.42 42.64 42.83 4,309,942 -0.86(-1.96%)
Oct 29, 2009 43.24 43.78 42.94 43.68 2,968,938 +0.57(+1.32%)
Oct 28, 2009 43.21 43.64 42.81 43.11 4,976,854 -0.38(-0.88%)
Oct 27, 2009 44.41 44.57 43.39 43.49 4,550,647 -0.86(-1.93%)
Oct 26, 2009 45.20 45.76 44.27 44.35 4,788,341 -1.01(-2.22%)
Oct 23, 2009 45.20 45.57 44.97 45.36 4,565,604 +0.58(+1.30%)
Oct 22, 2009 46.17 46.17 43.89 44.78 6,539,964 -0.25(-0.55%)
Oct 21, 2009 44.90 45.89 44.78 45.02 7,280,365 +0.07(+0.15%)
Oct 20, 2009 44.86 45.12 44.82 44.96 4,051,345 -0.39(-0.86%)
Oct 19, 2009 44.97 45.61 44.75 45.35 3,284,427 +0.24(+0.53%)
Oct 16, 2009 44.88 45.39 44.62 45.11 3,312,285 -0.02(-0.04%)
Oct 15, 2009 44.50 45.40 44.50 45.13 3,578,327 +0.36(+0.81%)
Oct 14, 2009 43.71 44.94 43.56 44.77 5,408,260 +1.34(+3.09%)
Oct 13, 2009 42.83 43.48 42.83 43.43 4,003,646 +0.41(+0.95%)
Oct 12, 2009 43.05 43.38 42.75 43.02 1,854,046 -0.29(-0.66%)
Oct 09, 2009 43.14 43.57 42.97 43.30 2,977,230 +0.10(+0.22%)
Oct 08, 2009 43.74 44.02 43.14 43.21 2,875,043 -0.33(-0.77%)
Oct 07, 2009 43.06 43.54 42.65 43.54 2,666,572 +0.47(+1.08%)
Oct 06, 2009 42.44 43.35 42.43 43.07 2,940,818 +0.66(+1.55%)
Oct 05, 2009 42.24 42.80 41.81 42.42 3,363,051 +0.35(+0.84%)
Oct 02, 2009 41.00 42.24 40.82 42.06 5,086,789 +0.75(+1.82%)
Oct 01, 2009 41.65 42.35 41.10 41.31 7,882,389 -0.25(-0.60%)
Sep 30, 2009 41.55 41.66 40.79 41.56 7,918,522 +0.06(+0.14%)
Sep 29, 2009 41.87 42.22 41.15 41.50 7,377,183 -0.67(-1.58%)
Sep 28, 2009 42.05 42.28 41.40 42.17 5,529,030 +0.30(+0.70%)
Sep 25, 2009 42.58 42.64 41.83 41.87 4,514,980 -0.72(-1.70%)
Sep 24, 2009 43.16 43.43 42.54 42.60 2,568,113 -0.49(-1.15%)
Sep 23, 2009 43.83 44.03 43.09 43.09 2,711,387 -0.75(-1.71%)
Sep 22, 2009 43.83 44.10 43.71 43.84 3,596,627 +0.17(+0.39%)
Sep 21, 2009 42.49 43.83 42.43 43.67 6,042,860 +0.97(+2.27%)
Sep 18, 2009 43.57 43.71 42.61 42.70 7,902,542 -0.78(-1.79%)
Sep 17, 2009 43.22 43.65 43.08 43.48 3,967,116 -0.27(-0.61%)
Sep 16, 2009 43.44 43.82 42.92 43.75 5,359,698 +0.49(+1.12%)
Sep 15, 2009 44.68 44.68 43.21 43.26 10,522,390 -2.03(-4.48%)
Sep 14, 2009 44.78 45.43 44.73 45.29 3,044,506 +0.43(+0.95%)
Sep 11, 2009 44.51 45.39 44.43 44.86 3,848,149 +0.56(+1.27%)
Sep 10, 2009 43.69 44.37 43.41 44.30 2,529,049 +0.68(+1.55%)
Sep 09, 2009 42.59 43.62 42.50 43.62 2,509,674 +1.00(+2.34%)
Sep 08, 2009 42.71 43.03 42.26 42.63 1,963,140 +0.09(+0.20%)
Sep 04, 2009 42.32 42.68 41.89 42.54 2,115,194 +0.22(+0.52%)
Sep 03, 2009 41.42 42.35 41.42 42.32 2,888,601 +1.13(+2.75%)
Sep 02, 2009 42.42 42.42 41.05 41.19 5,927,728 -1.38(-3.24%)
Sep 01, 2009 42.82 43.54 42.37 42.57 2,591,467 -0.46(-1.06%)
Aug 31, 2009 43.11 43.56 42.58 43.03 2,989,793 -0.23(-0.53%)
Aug 28, 2009 43.48 43.62 42.73 43.25 2,080,483 -0.05(-0.11%)
Aug 27, 2009 43.43 43.61 42.78 43.30 2,019,212 -0.13(-0.31%)
Aug 26, 2009 43.58 43.81 43.26 43.43 2,173,879 -0.13(-0.31%)
Aug 25, 2009 43.27 44.01 43.13 43.57 3,538,847 +0.42(+0.97%)
Aug 24, 2009 43.76 43.82 43.08 43.15 3,156,053 -0.31(-0.72%)
Aug 21, 2009 43.61 43.87 43.26 43.46 3,749,325 +0.23(+0.53%)
Aug 20, 2009 42.90 43.30 42.69 43.23 2,700,040 +0.45(+1.05%)
Aug 19, 2009 42.44 42.88 42.22 42.79 3,785,673 +0.05(+0.11%)
Aug 18, 2009 42.60 42.97 42.29 42.74 3,429,033 +0.21(+0.49%)
Aug 17, 2009 42.55 42.82 41.96 42.53 4,414,606 -0.36(-0.84%)
Aug 14, 2009 44.28 44.28 42.47 42.89 4,256,242 -1.62(-3.63%)
Aug 13, 2009 43.89 44.54 42.87 44.51 4,562,016 +0.86(+1.96%)
Aug 12, 2009 42.35 43.98 42.18 43.65 3,909,802 +1.18(+2.78%)
Aug 11, 2009 43.19 43.40 42.27 42.47 3,004,093 -0.89(-2.06%)
Aug 10, 2009 43.02 43.41 42.49 43.37 2,834,457 +0.34(+0.80%)
Aug 07, 2009 42.85 43.41 42.81 43.03 2,462,526 +0.50(+1.19%)
Aug 06, 2009 43.08 43.30 42.15 42.52 3,164,353 -0.49(-1.13%)
Aug 05, 2009 43.21 43.40 42.41 43.01 2,634,758 -0.03(-0.06%)
Aug 04, 2009 43.40 43.69 42.94 43.03 2,874,604 -0.46(-1.05%)
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.