Skip to main content

Thermo Fisher Scientific (NY: TMO )

546.32 -4.30 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 56.84 58.00 56.55 57.15 2,740,957 -0.19(-0.33%)
Jul 28, 2011 57.25 58.55 57.08 57.34 3,386,714 +0.25(+0.43%)
Jul 27, 2011 58.79 58.94 56.21 57.09 6,167,786 -1.45(-2.47%)
Jul 26, 2011 59.80 60.11 58.34 58.54 7,412,175 -2.39(-3.92%)
Jul 25, 2011 61.45 61.65 60.89 60.93 1,708,012 -0.83(-1.34%)
Jul 22, 2011 61.55 61.77 61.52 61.75 1,597,087 -0.16(-0.26%)
Jul 21, 2011 61.05 62.11 60.83 61.91 2,399,608 +1.38(+2.28%)
Jul 20, 2011 60.52 60.73 59.80 60.54 1,794,340 +0.11(+0.19%)
Jul 19, 2011 59.75 60.64 59.69 60.42 2,814,392 +0.98(+1.65%)
Jul 18, 2011 59.77 60.35 58.84 59.44 1,681,988 -0.68(-1.14%)
Jul 15, 2011 59.49 60.26 59.49 60.13 2,925,353 +0.84(+1.41%)
Jul 14, 2011 59.73 60.00 58.90 59.29 3,036,583 -0.16(-0.27%)
Jul 13, 2011 59.67 60.07 59.36 59.45 2,452,008 +0.02(+0.03%)
Jul 12, 2011 59.31 60.25 59.02 59.43 2,595,498 -0.26(-0.43%)
Jul 11, 2011 60.99 61.08 59.59 59.69 2,528,728 -1.92(-3.12%)
Jul 08, 2011 61.56 61.78 61.04 61.61 1,775,401 -0.75(-1.20%)
Jul 07, 2011 62.47 62.47 61.90 62.36 2,261,160 +0.30(+0.49%)
Jul 06, 2011 61.78 62.25 61.68 62.06 1,161,935 +0.26(+0.42%)
Jul 05, 2011 61.85 61.99 61.28 61.80 2,026,173 -0.03(-0.05%)
Jul 01, 2011 61.37 61.85 61.17 61.83 2,809,935 +0.59(+0.96%)
Jun 30, 2011 61.07 61.56 60.83 61.24 2,021,155 +0.30(+0.50%)
Jun 29, 2011 61.41 61.51 60.64 60.94 1,995,994 -0.22(-0.36%)
Jun 28, 2011 60.36 61.43 60.04 61.15 3,019,004 +0.93(+1.55%)
Jun 27, 2011 59.35 60.38 59.04 60.22 2,085,816 +0.77(+1.30%)
Jun 24, 2011 60.34 60.34 59.18 59.45 2,434,685 -1.00(-1.65%)
Jun 23, 2011 59.80 60.45 59.18 60.45 2,540,526 -0.13(-0.22%)
Jun 22, 2011 60.37 61.25 60.37 60.58 1,964,411 -0.27(-0.44%)
Jun 21, 2011 59.90 61.05 59.67 60.85 1,869,488 +1.12(+1.88%)
Jun 20, 2011 59.49 59.80 59.48 59.73 1,827,533 +0.55(+0.93%)
Jun 17, 2011 58.15 59.36 58.15 59.18 4,109,137 +1.46(+2.54%)
Jun 16, 2011 58.24 58.87 57.53 57.71 3,084,728 -0.62(-1.06%)
Jun 15, 2011 59.55 59.85 58.28 58.33 3,343,561 -1.67(-2.79%)
Jun 14, 2011 59.70 60.44 59.70 60.00 1,548,842 +0.67(+1.12%)
Jun 13, 2011 59.85 59.91 59.15 59.34 2,049,897 -0.43(-0.72%)
Jun 10, 2011 60.08 60.20 59.72 59.77 2,238,787 -0.66(-1.09%)
Jun 09, 2011 59.52 60.75 59.39 60.42 2,459,178 +0.94(+1.58%)
Jun 08, 2011 59.28 59.66 59.13 59.48 1,946,593 +0.05(+0.08%)
Jun 07, 2011 59.79 60.53 59.43 59.43 2,290,914 +0.18(+0.30%)
Jun 06, 2011 59.75 60.11 59.23 59.25 2,071,470 -0.48(-0.80%)
Jun 03, 2011 59.82 60.43 59.05 59.73 2,987,437 -1.61(-2.62%)
May 24, 2011 61.23 61.50 61.06 61.33 2,779,247 +0.10(+0.16%)
May 23, 2011 61.55 61.90 60.65 61.24 3,441,289 -0.75(-1.21%)
May 20, 2011 62.27 62.34 61.46 61.99 3,782,616 -0.19(-0.31%)
May 19, 2011 61.82 62.60 61.77 62.18 7,246,382 +2.51(+4.21%)
May 18, 2011 59.01 60.19 58.95 59.67 4,703,249 +0.82(+1.39%)
May 17, 2011 59.01 59.03 58.17 58.85 2,045,864 -0.41(-0.69%)
May 16, 2011 58.85 59.58 58.49 59.26 3,299,297 +0.38(+0.65%)
May 13, 2011 58.80 59.35 58.27 58.88 2,957,619 +0.23(+0.39%)
May 12, 2011 58.18 58.87 57.89 58.65 2,149,342 +0.31(+0.54%)
May 11, 2011 58.12 58.57 57.90 58.34 2,484,553 +0.25(+0.43%)
May 10, 2011 58.22 58.38 57.88 58.09 2,866,218 +0.29(+0.51%)
May 09, 2011 57.49 57.85 57.09 57.80 1,333,655 +0.39(+0.68%)
May 06, 2011 57.44 57.85 57.15 57.41 2,883,159 +0.61(+1.07%)
May 05, 2011 57.35 57.49 56.62 56.80 2,860,229 -0.69(-1.21%)
May 04, 2011 57.50 57.96 57.11 57.49 2,873,693 -0.18(-0.31%)
May 03, 2011 58.28 58.44 57.40 57.67 2,399,395 -0.58(-1.00%)
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.