Skip to main content

Thermo Fisher Scientific (NY: TMO )

580.94 +1.57 (+0.27%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 46.73 46.85 45.94 46.45 4,130,011 -0.49(-1.03%)
Feb 25, 2010 45.71 46.98 45.29 46.93 9,716,497 +0.85(+1.84%)
Feb 24, 2010 47.09 47.22 45.75 46.08 7,178,073 -1.15(-2.44%)
Feb 23, 2010 45.50 47.56 45.48 47.24 15,420,859 +1.43(+3.12%)
Feb 22, 2010 47.05 47.21 43.21 45.81 20,091,380 -1.07(-2.28%)
Feb 19, 2010 46.79 47.13 46.58 46.87 2,112,779 -0.10(-0.20%)
Feb 18, 2010 46.47 47.16 46.24 46.97 2,963,349 +0.58(+1.25%)
Feb 17, 2010 45.91 46.53 45.87 46.39 2,378,254 +0.48(+1.04%)
Feb 16, 2010 45.25 45.91 45.06 45.91 1,759,157 +0.90(+2.01%)
Feb 12, 2010 44.78 45.01 45.01 45.01 2,224,400 -0.05(-0.11%)
Feb 11, 2010 44.72 45.22 44.48 45.06 2,364,852 +0.17(+0.38%)
Feb 10, 2010 45.26 45.50 44.70 44.88 2,544,683 -0.52(-1.15%)
Feb 09, 2010 44.84 45.66 44.79 45.41 3,240,095 +0.92(+2.08%)
Feb 08, 2010 44.71 45.06 44.39 44.48 2,798,919 -0.28(-0.62%)
Feb 05, 2010 44.90 45.02 43.84 44.76 4,018,522 -0.25(-0.55%)
Feb 04, 2010 45.87 45.88 44.97 45.01 4,443,250 -1.10(-2.38%)
Feb 03, 2010 47.14 47.32 45.87 46.10 6,809,023 +0.77(+1.70%)
Feb 02, 2010 44.71 45.43 44.50 45.33 4,195,077 +0.84(+1.89%)
Feb 01, 2010 43.91 44.72 43.81 44.49 4,264,456 +0.54(+1.22%)
Jan 29, 2010 44.45 44.67 43.94 43.95 3,159,863 -0.14(-0.32%)
Jan 28, 2010 44.47 44.88 44.02 44.09 2,738,692 -0.15(-0.34%)
Jan 27, 2010 44.10 44.36 43.83 44.25 2,321,520 -0.03(-0.06%)
Jan 26, 2010 44.67 44.67 44.03 44.27 3,845,858 -0.58(-1.30%)
Jan 25, 2010 45.08 45.37 44.80 44.86 2,586,950 +0.06(+0.13%)
Jan 22, 2010 45.43 45.66 44.79 44.80 4,099,609 -0.70(-1.53%)
Jan 21, 2010 46.37 46.84 45.40 45.49 3,164,887 -0.95(-2.05%)
Jan 20, 2010 46.58 47.00 45.90 46.45 4,056,070 -0.19(-0.41%)
Jan 19, 2010 45.69 46.66 45.50 46.64 4,190,851 +1.16(+2.55%)
Jan 15, 2010 46.09 45.47 45.47 45.47 5,447,385 -0.64(-1.38%)
Jan 14, 2010 46.46 46.56 45.97 46.11 1,980,152 -0.27(-0.58%)
Jan 13, 2010 46.35 46.64 45.82 46.38 3,034,895 +0.02(+0.04%)
Jan 12, 2010 47.03 47.03 46.13 46.36 3,416,394 -0.78(-1.66%)
Jan 11, 2010 47.02 47.30 46.66 47.14 2,986,807 +0.55(+1.19%)
Jan 08, 2010 45.83 46.59 45.60 46.59 3,320,408 +0.77(+1.68%)
Jan 07, 2010 45.83 45.90 45.48 45.82 2,770,258 +0.00(+0.00%)
Jan 06, 2010 45.50 46.13 45.35 45.82 3,218,317 +0.43(+0.94%)
Jan 05, 2010 45.34 45.47 45.00 45.39 3,383,065 +0.15(+0.34%)
Jan 04, 2010 45.74 45.74 45.19 45.24 7,542,141 -0.18(-0.40%)
Dec 31, 2009 45.71 45.42 45.42 45.42 1,657,799 -0.34(-0.75%)
Dec 30, 2009 46.10 46.21 45.58 45.76 2,334,138 -0.58(-1.25%)
Dec 29, 2009 46.23 46.42 46.04 46.34 2,476,106 +0.10(+0.23%)
Dec 28, 2009 46.65 46.66 46.01 46.24 2,888,726 -0.23(-0.49%)
Dec 24, 2009 46.59 46.85 46.34 46.47 524,135 -0.16(-0.35%)
Dec 23, 2009 46.66 47.03 46.58 46.63 1,404,110 -0.07(-0.14%)
Dec 22, 2009 46.22 46.74 46.06 46.69 1,739,796 +0.66(+1.43%)
Dec 21, 2009 46.31 46.66 45.83 46.04 2,468,511 +0.03(+0.06%)
Dec 18, 2009 46.44 46.55 45.54 46.01 3,222,182 -0.21(-0.45%)
Dec 17, 2009 46.30 46.55 46.19 46.22 3,039,985 -0.40(-0.86%)
Dec 16, 2009 46.97 47.33 46.56 46.62 2,904,921 -0.06(-0.12%)
Dec 15, 2009 46.72 46.84 46.43 46.67 3,351,095 +0.01(+0.02%)
Dec 14, 2009 46.66 46.68 46.52 46.66 2,307,448 +0.76(+1.66%)
Dec 11, 2009 46.23 46.58 45.54 45.90 2,673,094 -0.27(-0.58%)
Dec 10, 2009 45.87 46.49 45.69 46.17 2,262,084 +0.70(+1.53%)
Dec 09, 2009 45.71 45.92 45.09 45.47 3,074,333 -0.25(-0.54%)
Dec 08, 2009 46.15 46.33 45.55 45.72 3,557,428 -0.59(-1.27%)
Dec 07, 2009 46.13 46.51 46.07 46.31 2,800,259 +0.24(+0.52%)
Dec 04, 2009 45.86 46.62 45.65 46.07 2,792,752 +0.53(+1.17%)
Dec 03, 2009 45.71 46.16 45.54 45.54 3,121,092 -0.23(-0.50%)
Dec 02, 2009 45.69 46.15 45.59 45.77 2,257,373 +0.16(+0.35%)
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.