Skip to main content

Thermo Fisher Scientific (NY: TMO )

578.90 -0.47 (-0.08%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 35.28 35.71 35.12 35.32 665,527 -0.01(-0.03%)
Mar 30, 2006 35.26 35.45 35.05 35.33 590,973 -0.02(-0.05%)
Mar 29, 2006 34.40 35.54 34.38 35.35 996,401 +0.95(+2.77%)
Mar 28, 2006 34.25 34.62 34.15 34.40 436,299 +0.11(+0.33%)
Mar 27, 2006 34.28 34.31 34.01 34.28 518,729 -0.10(-0.30%)
Mar 24, 2006 34.00 34.54 33.90 34.39 646,731 +0.34(+1.01%)
Mar 23, 2006 33.85 34.05 33.55 34.05 639,381 -0.04(-0.11%)
Mar 22, 2006 33.79 34.11 33.69 34.08 514,003 +0.20(+0.59%)
Mar 21, 2006 34.28 34.37 33.86 33.88 558,106 -0.40(-1.17%)
Mar 20, 2006 33.97 34.55 33.85 34.28 804,870 +0.10(+0.28%)
Mar 17, 2006 34.63 34.63 34.14 34.19 738,296 -0.20(-0.58%)
Mar 16, 2006 34.24 34.75 34.14 34.39 664,162 +0.14(+0.42%)
Mar 15, 2006 33.81 34.28 33.72 34.25 828,916 +0.43(+1.27%)
Mar 14, 2006 33.71 33.85 33.60 33.82 584,567 +0.01(+0.03%)
Mar 13, 2006 33.47 33.86 33.47 33.81 437,979 +0.21(+0.62%)
Mar 10, 2006 33.47 33.79 33.26 33.60 464,441 +0.11(+0.34%)
Mar 09, 2006 33.38 33.67 33.33 33.48 640,326 +0.15(+0.46%)
Mar 08, 2006 33.22 33.38 33.05 33.33 712,360 +0.11(+0.34%)
Mar 07, 2006 32.95 33.24 32.95 33.22 683,903 +0.05(+0.14%)
Mar 06, 2006 33.33 33.33 33.06 33.17 776,938 -0.08(-0.23%)
Mar 03, 2006 33.12 33.52 32.90 33.25 1,088,071 +0.12(+0.37%)
Mar 02, 2006 33.31 33.32 33.00 33.12 733,361 -0.18(-0.54%)
Mar 01, 2006 33.27 33.36 32.87 33.30 714,040 +0.33(+1.01%)
Feb 28, 2006 33.49 33.25 32.84 32.97 624,470 -0.52(-1.56%)
Feb 27, 2006 32.90 33.52 32.87 33.49 533,325 +0.59(+1.79%)
Feb 24, 2006 33.10 33.19 32.71 32.90 651,771 -0.17(-0.52%)
Feb 23, 2006 32.77 33.25 32.54 33.07 703,329 +0.10(+0.32%)
Feb 22, 2006 32.51 33.01 32.46 32.97 594,123 +0.72(+2.24%)
Feb 21, 2006 32.66 32.75 32.12 32.25 315,542 -0.29(-0.88%)
Feb 17, 2006 32.52 32.97 32.32 32.53 634,235 +0.06(+0.18%)
Feb 16, 2006 32.36 32.62 32.35 32.47 712,570 +0.12(+0.38%)
Feb 15, 2006 32.62 32.62 32.22 32.35 1,074,420 -0.44(-1.34%)
Feb 14, 2006 32.14 32.82 32.11 32.79 477,986 +0.56(+1.74%)
Feb 13, 2006 32.44 32.64 32.14 32.23 666,472 -0.24(-0.73%)
Feb 10, 2006 32.46 32.66 32.11 32.46 407,632 +0.01(+0.03%)
Feb 09, 2006 32.38 32.55 32.09 32.46 622,160 +0.09(+0.26%)
Feb 08, 2006 31.76 32.46 31.69 32.37 1,106,867 +0.73(+2.32%)
Feb 07, 2006 32.34 32.42 31.55 31.64 1,697,105 -0.89(-2.72%)
Feb 06, 2006 32.90 33.02 32.28 32.52 1,602,390 -0.70(-2.09%)
Feb 03, 2006 33.18 33.52 33.01 33.22 1,127,763 +0.20(+0.61%)
Feb 02, 2006 33.09 33.28 32.56 33.02 1,949,749 +1.02(+3.18%)
Feb 01, 2006 31.95 32.04 31.40 32.00 1,167,140 -0.04(-0.12%)
Jan 31, 2006 31.62 32.05 31.11 32.04 846,662 +0.29(+0.90%)
Jan 30, 2006 31.65 32.06 31.45 31.75 829,966 +0.06(+0.18%)
Jan 27, 2006 31.59 31.74 31.45 31.69 1,093,111 +0.14(+0.45%)
Jan 26, 2006 31.60 31.78 31.41 31.55 1,158,215 -0.04(-0.12%)
Jan 25, 2006 31.71 31.77 31.50 31.59 942,008 +0.09(+0.27%)
Jan 24, 2006 30.94 31.71 30.91 31.50 1,331,579 +0.77(+2.51%)
Jan 23, 2006 30.57 30.84 30.57 30.73 721,495 +0.25(+0.81%)
Jan 20, 2006 30.95 30.96 30.39 30.48 636,230 -0.47(-1.51%)
Jan 19, 2006 30.55 31.01 30.49 30.95 819,151 +0.43(+1.40%)
Jan 18, 2006 30.35 30.57 30.09 30.52 854,748 +0.08(+0.25%)
Jan 17, 2006 30.47 30.55 30.23 30.45 967,629 -0.08(-0.25%)
Jan 13, 2006 29.94 30.54 29.90 30.52 1,362,031 +0.58(+1.94%)
Jan 12, 2006 29.89 29.95 29.62 29.94 823,351 -0.05(-0.16%)
Jan 11, 2006 29.82 30.11 29.76 29.99 667,942 +0.31(+1.06%)
Jan 10, 2006 29.52 29.76 29.13 29.67 895,700 +0.04(+0.13%)
Jan 09, 2006 28.90 29.72 28.90 29.64 679,178 +0.65(+2.23%)
Jan 06, 2006 29.20 29.31 28.83 28.99 948,203 +0.01(+0.03%)
Jan 05, 2006 28.81 29.07 28.73 28.98 420,338 -0.08(-0.26%)
Jan 04, 2006 28.79 29.19 28.77 29.06 909,876 +0.22(+0.76%)
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.