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 (%)
Nov 30, 2006 42.03 42.33 41.71 41.71 2,937,906 -0.31(-0.75%)
Nov 29, 2006 41.53 42.20 41.50 42.03 2,474,419 +0.45(+1.08%)
Nov 28, 2006 41.30 41.71 41.15 41.58 2,714,096 +0.37(+0.90%)
Nov 27, 2006 41.97 42.12 40.91 41.21 4,899,873 -1.11(-2.63%)
Nov 24, 2006 42.33 42.34 42.00 42.32 602,186 +0.02(+0.04%)
Nov 22, 2006 41.97 42.30 41.97 42.30 1,666,389 +0.32(+0.77%)
Nov 21, 2006 42.19 42.25 41.80 41.98 4,125,257 +0.26(+0.62%)
Nov 20, 2006 41.55 41.83 41.15 41.72 3,448,047 -0.29(-0.68%)
Nov 17, 2006 41.50 42.02 41.40 42.01 4,244,833 +0.37(+0.89%)
Nov 16, 2006 41.87 41.87 41.49 41.64 3,169,072 -0.18(-0.43%)
Nov 15, 2006 41.83 41.87 41.76 41.82 4,297,791 +0.22(+0.53%)
Nov 14, 2006 41.30 41.85 40.73 41.60 4,664,819 +0.09(+0.21%)
Nov 13, 2006 42.07 42.44 41.51 41.51 5,447,105 -1.34(-3.13%)
Nov 10, 2006 41.09 43.06 41.04 42.85 3,655,991 +1.58(+3.83%)
Nov 09, 2006 41.97 42.08 41.24 41.28 4,367,771 -0.44(-1.05%)
Nov 08, 2006 42.23 42.23 41.40 41.71 846,276 -0.50(-1.19%)
Nov 07, 2006 41.35 42.42 41.34 42.22 2,403,388 +0.97(+2.35%)
Nov 06, 2006 40.96 41.34 40.90 41.25 1,159,506 +0.35(+0.86%)
Nov 03, 2006 40.78 41.04 40.65 40.89 947,359 +0.09(+0.21%)
Nov 02, 2006 40.70 40.85 40.50 40.81 740,465 +0.10(+0.26%)
Nov 01, 2006 40.86 41.00 40.69 40.70 1,505,729 -0.10(-0.23%)
Oct 31, 2006 41.16 41.16 40.69 40.80 1,153,937 -0.17(-0.42%)
Oct 30, 2006 41.25 41.34 40.94 40.97 1,035,412 -0.10(-0.25%)
Oct 27, 2006 41.64 41.99 41.03 41.08 1,644,639 -0.52(-1.26%)
Oct 26, 2006 41.14 41.66 40.96 41.60 2,335,194 +0.49(+1.18%)
Oct 25, 2006 42.49 42.49 40.09 41.11 4,336,459 -1.00(-2.37%)
Oct 24, 2006 40.61 42.16 40.56 42.11 4,879,908 +1.87(+4.63%)
Oct 23, 2006 39.86 40.25 39.55 40.25 1,663,447 +0.25(+0.62%)
Oct 20, 2006 41.23 41.23 39.91 40.00 2,221,607 -0.96(-2.35%)
Oct 19, 2006 40.46 40.96 40.03 40.96 2,418,624 +0.59(+1.46%)
Oct 18, 2006 39.79 40.73 39.68 40.37 4,462,339 +0.71(+1.80%)
Oct 17, 2006 38.99 39.80 38.78 39.66 1,637,178 +0.62(+1.58%)
Oct 16, 2006 38.97 39.09 38.75 39.04 683,515 +0.08(+0.20%)
Oct 13, 2006 38.59 39.00 38.41 38.96 1,206,159 +0.37(+0.96%)
Oct 12, 2006 37.88 38.69 37.73 38.59 1,410,846 +0.84(+2.22%)
Oct 11, 2006 37.78 37.90 37.50 37.75 742,567 -0.11(-0.30%)
Oct 10, 2006 37.90 37.93 37.52 37.87 764,107 -0.06(-0.15%)
Oct 09, 2006 37.96 38.06 37.84 37.93 626,669 -0.13(-0.35%)
Oct 06, 2006 37.53 38.07 37.53 38.06 1,468,427 +0.31(+0.83%)
Oct 05, 2006 37.56 37.80 37.46 37.74 1,701,169 +0.24(+0.63%)
Oct 04, 2006 36.94 37.58 36.90 37.51 1,624,674 +0.46(+1.23%)
Oct 03, 2006 37.14 37.14 36.71 37.05 1,947,256 -0.05(-0.13%)
Oct 02, 2006 37.32 37.51 37.09 37.10 773,669 -0.33(-0.89%)
Sep 29, 2006 37.47 37.70 37.28 37.43 1,182,728 -0.10(-0.28%)
Sep 28, 2006 37.67 37.73 37.49 37.53 684,986 -0.12(-0.33%)
Sep 27, 2006 37.81 37.95 37.61 37.66 805,822 -0.14(-0.38%)
Sep 26, 2006 37.94 37.96 37.59 37.80 784,912 -0.14(-0.38%)
Sep 25, 2006 37.68 37.94 37.60 37.94 947,464 +0.44(+1.17%)
Sep 22, 2006 38.19 38.19 37.32 37.51 1,077,652 -0.63(-1.65%)
Sep 21, 2006 38.14 38.28 38.09 38.13 747,716 -0.01(-0.03%)
Sep 20, 2006 38.12 38.16 37.96 38.14 1,348,852 +0.08(+0.20%)
Sep 19, 2006 38.14 38.21 37.85 38.07 901,651 -0.03(-0.08%)
Sep 18, 2006 38.22 38.58 38.05 38.10 865,295 -0.17(-0.45%)
Sep 15, 2006 38.07 38.34 37.93 38.27 2,796,895 +0.61(+1.62%)
Sep 14, 2006 37.46 37.68 37.32 37.66 1,797,208 +0.11(+0.30%)
Sep 13, 2006 37.43 37.54 37.25 37.54 1,473,891 +0.14(+0.38%)
Sep 12, 2006 37.16 37.50 37.16 37.40 1,486,816 +0.30(+0.80%)
Sep 11, 2006 37.39 37.39 37.03 37.11 1,380,374 -0.29(-0.76%)
Sep 08, 2006 37.40 37.57 37.24 37.39 727,646 +0.10(+0.28%)
Sep 07, 2006 37.34 37.46 37.27 37.29 2,955,349 -0.06(-0.15%)
Sep 06, 2006 37.29 37.49 36.95 37.34 1,459,076 +0.06(+0.15%)
Sep 05, 2006 37.20 37.36 37.11 37.29 666,492 -0.06(-0.15%)
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.