Skip to main content

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 53.82 54.23 52.94 53.26 2,656,260 -1.05(-1.93%)
Feb 28, 2008 54.57 54.78 53.75 54.31 1,428,888 -0.62(-1.13%)
Feb 27, 2008 54.93 55.25 54.56 54.93 1,939,224 -0.30(-0.53%)
Feb 26, 2008 55.02 55.24 54.77 55.23 1,929,035 +0.05(+0.09%)
Feb 25, 2008 53.75 55.23 53.70 55.18 2,471,850 +1.69(+3.15%)
Feb 22, 2008 53.81 53.90 52.70 53.49 2,415,445 -0.08(-0.14%)
Feb 21, 2008 54.62 54.76 53.50 53.57 1,437,343 -0.86(-1.57%)
Feb 20, 2008 54.05 54.62 53.55 54.43 2,055,256 +0.32(+0.60%)
Feb 19, 2008 54.56 55.06 53.88 54.10 2,003,136 -0.39(-0.72%)
Feb 18, 2008 53.88 54.61 53.41 54.49 0 +0.00(+0.00%)
Feb 15, 2008 53.88 54.61 53.41 54.49 2,036,772 +0.55(+1.02%)
Feb 14, 2008 54.64 54.76 53.91 53.94 2,215,821 -0.50(-0.91%)
Feb 13, 2008 54.44 54.64 53.65 54.44 2,975,643 +0.37(+0.69%)
Feb 12, 2008 53.63 54.35 52.95 54.06 2,673,093 +0.82(+1.54%)
Feb 11, 2008 52.86 53.53 52.49 53.25 2,309,823 +0.47(+0.88%)
Feb 08, 2008 52.49 53.86 52.33 52.78 4,392,367 -0.07(-0.13%)
Feb 07, 2008 51.19 53.33 51.19 52.85 4,913,546 +1.37(+2.66%)
Feb 06, 2008 51.66 53.58 51.15 51.47 9,382,191 +3.63(+7.58%)
Feb 05, 2008 48.26 48.34 47.02 47.85 4,543,849 -0.82(-1.68%)
Feb 04, 2008 49.89 50.06 48.29 48.66 4,582,757 -1.22(-2.44%)
Feb 01, 2008 48.96 50.00 48.36 49.88 3,673,915 +0.85(+1.73%)
Jan 31, 2008 48.01 49.27 47.62 49.04 3,855,953 +0.41(+0.84%)
Jan 30, 2008 49.66 49.77 48.53 48.63 4,060,329 -1.48(-2.95%)
Jan 29, 2008 49.24 50.23 48.61 50.10 2,964,176 +1.16(+2.37%)
Jan 28, 2008 49.29 49.29 48.44 48.94 2,622,138 -0.21(-0.43%)
Jan 25, 2008 48.33 49.98 48.23 49.15 5,140,644 +1.48(+3.10%)
Jan 24, 2008 48.16 48.30 47.41 47.67 3,701,803 -0.28(-0.58%)
Jan 23, 2008 47.11 48.00 46.79 47.95 13,377,919 -0.23(-0.47%)
Jan 22, 2008 46.29 49.22 44.41 48.18 11,575,498 -1.36(-2.75%)
Jan 21, 2008 51.67 51.67 49.14 49.54 0 +0.00(+0.00%)
Jan 18, 2008 51.67 51.67 49.14 49.54 6,740,235 -1.69(-3.29%)
Jan 17, 2008 52.19 52.26 50.01 51.23 5,740,216 -0.95(-1.83%)
Jan 16, 2008 51.99 52.73 51.64 52.18 2,640,183 +0.04(+0.07%)
Jan 15, 2008 52.77 53.08 51.67 52.14 3,737,665 -0.84(-1.58%)
Jan 14, 2008 52.86 53.29 52.27 52.98 2,174,733 +0.61(+1.16%)
Jan 11, 2008 52.74 53.20 52.28 52.37 2,250,205 -0.97(-1.82%)
Jan 10, 2008 52.65 53.72 51.82 53.34 4,547,901 +0.51(+0.97%)
Jan 09, 2008 54.25 54.45 51.89 52.83 5,184,030 -1.34(-2.48%)
Jan 08, 2008 54.37 55.06 53.72 54.17 3,355,133 -0.04(-0.07%)
Jan 07, 2008 53.49 54.28 53.42 54.21 2,317,170 +0.93(+1.75%)
Jan 04, 2008 53.93 54.28 53.27 53.27 2,120,240 -1.02(-1.88%)
Jan 03, 2008 53.42 54.69 53.22 54.29 2,248,763 +1.15(+2.17%)
Jan 02, 2008 54.93 55.00 52.88 53.14 3,453,624 -1.79(-3.26%)
Jan 01, 2008 55.71 55.71 54.84 54.93 0 +0.00(+0.00%)
Dec 31, 2007 55.71 55.71 54.84 54.93 1,448,780 -0.49(-0.88%)
Dec 28, 2007 55.68 55.69 54.98 55.42 1,083,589 +0.38(+0.69%)
Dec 27, 2007 56.08 56.08 55.01 55.04 1,193,058 -1.28(-2.27%)
Dec 26, 2007 55.27 56.39 55.27 56.31 1,102,282 +0.90(+1.63%)
Dec 24, 2007 55.71 56.01 55.27 55.41 821,575 -0.27(-0.48%)
Dec 21, 2007 55.16 55.85 54.33 55.67 3,147,126 +1.34(+2.47%)
Dec 20, 2007 54.45 54.47 53.71 54.33 3,316,502 +0.17(+0.32%)
Dec 19, 2007 54.11 54.42 53.59 54.16 4,380,694 +0.16(+0.30%)
Dec 18, 2007 54.13 54.52 53.73 54.00 2,343,937 +0.15(+0.28%)
Dec 17, 2007 54.31 54.60 53.85 53.85 2,277,951 -0.70(-1.29%)
Dec 14, 2007 54.09 54.90 54.01 54.55 2,560,321 -0.03(-0.05%)
Dec 13, 2007 54.32 54.66 53.76 54.58 2,478,585 -0.08(-0.14%)
Dec 12, 2007 55.81 55.81 54.02 54.66 3,478,231 -0.04(-0.07%)
Dec 11, 2007 55.88 56.43 54.66 54.69 2,330,045 -1.22(-2.18%)
Dec 10, 2007 55.38 56.01 55.06 55.91 1,685,029 +0.80(+1.45%)
Dec 07, 2007 55.52 55.70 54.81 55.11 2,150,644 -0.20(-0.36%)
Dec 06, 2007 55.48 55.48 54.83 55.31 2,674,062 +0.18(+0.33%)
Dec 05, 2007 54.94 55.72 54.24 55.13 2,377,784 +0.59(+1.08%)
Dec 04, 2007 54.47 54.82 54.04 54.54 2,184,288 -0.04(-0.07%)
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.