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 (%)
Oct 31, 2006 41.19 41.19 40.72 40.83 1,153,174 -0.17(-0.42%)
Oct 30, 2006 41.27 41.37 40.97 41.00 1,034,728 -0.10(-0.25%)
Oct 27, 2006 41.66 42.02 41.05 41.10 1,643,552 -0.52(-1.26%)
Oct 26, 2006 41.17 41.68 40.99 41.63 2,333,651 +0.49(+1.18%)
Oct 25, 2006 42.52 42.52 40.11 41.14 4,333,594 -1.00(-2.37%)
Oct 24, 2006 40.64 42.19 40.59 42.14 4,876,684 +1.87(+4.63%)
Oct 23, 2006 39.88 40.27 39.58 40.27 1,662,348 +0.25(+0.62%)
Oct 20, 2006 41.25 41.25 39.94 40.03 2,220,140 -0.96(-2.35%)
Oct 19, 2006 40.48 40.99 40.05 40.99 2,417,026 +0.59(+1.46%)
Oct 18, 2006 39.82 40.76 39.70 40.40 4,459,391 +0.71(+1.80%)
Oct 17, 2006 39.02 39.83 38.81 39.68 1,636,097 +0.62(+1.58%)
Oct 16, 2006 39.00 39.11 38.78 39.06 683,063 +0.08(+0.20%)
Oct 13, 2006 38.62 39.03 38.44 38.99 1,205,362 +0.37(+0.96%)
Oct 12, 2006 37.90 38.71 37.76 38.62 1,409,914 +0.84(+2.22%)
Oct 11, 2006 37.81 37.92 37.52 37.78 742,076 -0.11(-0.30%)
Oct 10, 2006 37.92 37.95 37.54 37.89 763,602 -0.06(-0.15%)
Oct 09, 2006 37.99 38.08 37.86 37.95 626,255 -0.13(-0.35%)
Oct 06, 2006 37.56 38.09 37.55 38.08 1,467,457 +0.31(+0.83%)
Oct 05, 2006 37.59 37.83 37.48 37.77 1,700,045 +0.24(+0.63%)
Oct 04, 2006 36.97 37.61 36.92 37.53 1,623,601 +0.46(+1.23%)
Oct 03, 2006 37.16 37.17 36.73 37.07 1,945,969 -0.05(-0.13%)
Oct 02, 2006 37.34 37.53 37.11 37.12 773,158 -0.33(-0.89%)
Sep 29, 2006 37.49 37.72 37.30 37.45 1,181,946 -0.10(-0.28%)
Sep 28, 2006 37.69 37.76 37.51 37.56 684,533 -0.12(-0.33%)
Sep 27, 2006 37.84 37.98 37.64 37.68 805,290 -0.14(-0.38%)
Sep 26, 2006 37.97 37.99 37.62 37.83 784,394 -0.14(-0.38%)
Sep 25, 2006 37.70 37.97 37.63 37.97 946,838 +0.44(+1.17%)
Sep 22, 2006 38.22 38.22 37.34 37.53 1,076,940 -0.63(-1.65%)
Sep 21, 2006 38.17 38.30 38.11 38.16 747,222 -0.01(-0.02%)
Sep 20, 2006 38.14 38.19 37.99 38.17 1,347,960 +0.08(+0.20%)
Sep 19, 2006 38.17 38.24 37.87 38.09 901,055 -0.03(-0.08%)
Sep 18, 2006 38.25 38.61 38.07 38.12 864,723 -0.17(-0.45%)
Sep 15, 2006 38.09 38.37 37.95 38.29 2,795,047 +0.61(+1.62%)
Sep 14, 2006 37.48 37.70 37.34 37.68 1,796,021 +0.11(+0.30%)
Sep 13, 2006 37.45 37.57 37.27 37.57 1,472,917 +0.14(+0.38%)
Sep 12, 2006 37.19 37.52 37.19 37.43 1,485,833 +0.30(+0.80%)
Sep 11, 2006 37.42 37.42 37.06 37.13 1,379,462 -0.29(-0.76%)
Sep 08, 2006 37.43 37.60 37.26 37.42 727,165 +0.10(+0.28%)
Sep 07, 2006 37.37 37.48 37.29 37.31 2,953,396 -0.06(-0.15%)
Sep 06, 2006 37.31 37.51 36.98 37.37 1,458,112 +0.06(+0.15%)
Sep 05, 2006 37.23 37.39 37.13 37.31 666,052 -0.06(-0.15%)
Sep 01, 2006 37.37 37.57 37.28 37.37 650,301 +0.04(+0.10%)
Aug 31, 2006 37.38 37.45 37.22 37.33 1,160,525 -0.02(-0.05%)
Aug 30, 2006 37.40 37.44 37.28 37.35 654,816 -0.04(-0.10%)
Aug 29, 2006 37.47 37.61 37.25 37.39 829,441 -0.04(-0.10%)
Aug 28, 2006 37.36 37.56 37.30 37.43 650,511 +0.07(+0.18%)
Aug 25, 2006 37.31 37.50 37.16 37.36 624,785 -0.07(-0.18%)
Aug 24, 2006 37.34 37.56 36.82 37.43 896,855 +0.09(+0.23%)
Aug 23, 2006 37.57 37.58 37.22 37.34 619,744 -0.10(-0.28%)
Aug 22, 2006 37.33 37.54 37.24 37.45 447,220 +0.07(+0.18%)
Aug 21, 2006 37.18 37.65 37.14 37.38 610,924 -0.14(-0.38%)
Aug 18, 2006 37.54 37.58 37.32 37.52 454,255 -0.02(-0.05%)
Aug 17, 2006 37.41 37.54 37.26 37.54 725,695 +0.03(+0.08%)
Aug 16, 2006 37.42 37.54 37.13 37.51 1,003,226 +0.15(+0.41%)
Aug 15, 2006 36.76 37.49 36.66 37.36 1,118,522 +0.82(+2.24%)
Aug 14, 2006 37.57 37.57 36.36 36.54 475,466 +0.34(+0.95%)
Aug 11, 2006 36.30 36.38 36.01 36.20 601,368 -0.10(-0.29%)
Aug 10, 2006 35.54 36.39 35.52 36.30 1,414,639 +0.79(+2.23%)
Aug 09, 2006 36.03 36.17 35.48 35.51 648,201 -0.19(-0.53%)
Aug 08, 2006 35.90 36.15 35.63 35.70 2,194,518 -0.15(-0.42%)
Aug 07, 2006 35.96 35.99 35.64 35.86 942,428 -0.05(-0.13%)
Aug 04, 2006 36.10 36.11 35.59 35.90 848,237 -0.02(-0.05%)
Aug 03, 2006 35.46 35.95 35.09 35.92 1,041,868 +0.45(+1.26%)
Aug 02, 2006 35.62 35.74 35.31 35.47 933,922 +0.10(+0.30%)
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.