Skip to main content

Thermo Fisher Scientific (NY: TMO )

620.25 +10.13 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 43.30 43.74 42.83 43.07 5,024,910 -0.23(-0.53%)
Feb 27, 2007 44.02 44.22 42.41 43.30 4,608,488 -1.28(-2.86%)
Feb 26, 2007 45.68 45.68 44.41 44.58 1,884,651 -0.57(-1.26%)
Feb 23, 2007 44.96 45.22 44.52 45.15 1,962,742 +0.19(+0.42%)
Feb 22, 2007 45.54 45.72 44.88 44.96 2,008,766 -0.44(-0.96%)
Feb 21, 2007 45.63 45.76 45.36 45.40 2,011,393 -0.23(-0.50%)
Feb 20, 2007 45.23 45.70 44.99 45.62 1,991,428 +0.30(+0.65%)
Feb 16, 2007 45.44 45.45 44.97 45.33 2,282,808 -0.37(-0.81%)
Feb 15, 2007 45.38 45.89 45.38 45.70 2,331,354 +0.40(+0.88%)
Feb 14, 2007 44.73 45.42 44.73 45.30 3,237,860 +0.65(+1.45%)
Feb 13, 2007 45.44 45.62 44.30 44.65 4,852,845 -0.55(-1.22%)
Feb 12, 2007 46.20 46.49 45.04 45.20 3,835,730 -1.13(-2.44%)
Feb 09, 2007 46.89 47.09 46.08 46.34 2,596,464 -0.23(-0.49%)
Feb 08, 2007 47.25 47.49 46.16 46.57 5,303,050 -0.74(-1.57%)
Feb 07, 2007 46.68 47.37 46.68 47.31 3,012,466 +0.39(+0.83%)
Feb 06, 2007 47.01 47.30 46.76 46.92 2,179,727 +0.24(+0.51%)
Feb 05, 2007 46.92 47.11 46.37 46.68 2,060,779 -0.32(-0.69%)
Feb 02, 2007 46.37 47.14 46.37 47.00 3,792,771 +0.49(+1.04%)
Feb 01, 2007 45.87 46.67 45.74 46.52 3,957,322 +0.98(+2.15%)
Jan 31, 2007 45.14 45.66 44.92 45.54 2,751,138 +0.44(+0.97%)
Jan 30, 2007 45.35 45.49 44.89 45.10 3,360,587 +0.06(+0.13%)
Jan 29, 2007 45.52 45.63 44.92 45.04 3,999,353 -0.47(-1.02%)
Jan 26, 2007 45.39 45.68 45.31 45.51 2,910,120 +0.12(+0.27%)
Jan 25, 2007 46.14 46.21 45.32 45.39 2,879,228 -0.69(-1.51%)
Jan 24, 2007 45.84 46.19 45.68 46.08 4,055,465 +0.38(+0.83%)
Jan 23, 2007 45.77 46.19 45.55 45.70 2,749,772 -0.07(-0.15%)
Jan 22, 2007 46.75 46.92 45.59 45.77 3,063,218 -0.91(-1.96%)
Jan 19, 2007 46.44 46.71 45.99 46.68 3,192,779 +0.34(+0.74%)
Jan 18, 2007 46.52 46.69 46.26 46.34 5,830,854 -0.12(-0.27%)
Jan 17, 2007 45.92 47.04 45.68 46.46 6,467,098 +0.74(+1.62%)
Jan 16, 2007 46.16 46.32 45.57 45.72 1,859,030 -0.32(-0.70%)
Jan 12, 2007 46.26 46.67 45.73 46.04 3,314,143 -0.31(-0.68%)
Jan 11, 2007 45.11 46.39 44.70 46.36 5,753,202 +1.45(+3.22%)
Jan 10, 2007 43.97 45.05 43.59 44.91 4,731,428 +0.94(+2.14%)
Jan 09, 2007 43.68 44.33 43.41 43.97 5,899,049 +1.21(+2.83%)
Jan 08, 2007 42.80 43.05 42.39 42.76 2,506,938 -0.08(-0.18%)
Jan 05, 2007 43.30 43.40 42.65 42.84 2,055,000 -0.60(-1.38%)
Jan 04, 2007 42.98 43.51 42.88 43.43 3,824,399 +0.45(+1.04%)
Jan 03, 2007 42.97 43.64 42.80 42.99 3,972,138 -0.11(-0.26%)
Dec 29, 2006 43.32 43.43 43.04 43.10 1,575,741 -0.37(-0.85%)
Dec 28, 2006 44.09 44.10 43.22 43.47 1,113,821 -0.46(-1.04%)
Dec 27, 2006 43.56 44.02 43.06 43.93 2,145,787 +0.59(+1.36%)
Dec 26, 2006 43.15 43.48 43.02 43.34 861,320 +0.20(+0.46%)
Dec 22, 2006 43.28 43.42 43.09 43.14 1,470,874 -0.11(-0.26%)
Dec 21, 2006 43.93 43.93 43.14 43.25 2,379,899 -0.68(-1.54%)
Dec 20, 2006 43.97 44.09 43.76 43.93 3,595,751 +0.03(+0.07%)
Dec 19, 2006 42.92 44.02 42.84 43.90 4,510,345 +0.69(+1.59%)
Dec 18, 2006 43.43 43.81 43.04 43.22 3,123,953 -0.24(-0.55%)
Dec 15, 2006 43.51 43.61 43.15 43.45 3,698,096 +0.25(+0.57%)
Dec 14, 2006 43.78 43.97 43.04 43.21 8,288,406 +1.17(+2.78%)
Dec 13, 2006 42.65 42.67 41.85 42.04 4,477,246 -0.31(-0.74%)
Dec 12, 2006 42.59 42.72 42.17 42.35 2,555,274 -0.11(-0.27%)
Dec 11, 2006 42.83 42.84 42.20 42.46 2,355,206 -0.42(-0.98%)
Dec 08, 2006 43.13 43.29 42.78 42.88 1,924,283 -0.11(-0.27%)
Dec 07, 2006 42.92 43.35 42.77 43.00 3,600,900 +0.19(+0.44%)
Dec 06, 2006 42.38 42.85 42.30 42.81 3,914,871 +0.43(+1.01%)
Dec 05, 2006 42.15 42.51 41.90 42.38 2,741,576 +0.33(+0.79%)
Dec 04, 2006 41.62 42.11 41.61 42.05 2,686,200 +0.27(+0.64%)
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.