Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.25 52.95 51.95 52.90 3,668,938 +0.61(+1.17%)
Mar 30, 2011 52.29 52.29 52.29 52.29 3,993,452 +0.27(+0.51%)
Mar 29, 2011 51.49 52.05 51.31 52.03 2,176,083 +0.39(+0.76%)
Mar 28, 2011 51.91 52.12 51.56 51.64 1,657,609 -0.16(-0.31%)
Mar 25, 2011 51.61 51.90 51.28 51.80 2,317,097 +0.19(+0.37%)
Mar 24, 2011 51.55 51.63 50.95 51.61 2,690,974 +0.67(+1.31%)
Mar 23, 2011 51.15 51.21 50.76 50.94 3,649,620 -0.44(-0.85%)
Mar 22, 2011 51.10 51.55 51.10 51.38 2,482,240 +0.19(+0.37%)
Mar 21, 2011 51.10 51.31 51.00 51.19 3,613,549 +1.11(+2.23%)
Mar 18, 2011 50.58 50.67 49.91 50.07 5,817,910 -0.04(-0.08%)
Mar 17, 2011 51.04 51.30 49.95 50.11 5,168,776 -0.29(-0.57%)
Mar 16, 2011 51.30 51.31 49.98 50.40 4,816,810 -1.10(-2.14%)
Mar 15, 2011 51.04 51.89 50.86 51.50 4,505,870 -0.57(-1.10%)
Mar 14, 2011 52.37 52.65 51.50 52.07 4,122,851 -0.54(-1.03%)
Mar 11, 2011 52.20 52.84 51.98 52.62 3,811,713 +0.39(+0.75%)
Mar 10, 2011 52.60 52.96 51.88 52.23 4,914,975 -1.01(-1.90%)
Mar 09, 2011 54.01 54.03 52.94 53.24 3,596,283 -0.95(-1.76%)
Mar 08, 2011 54.13 54.38 53.61 54.19 2,943,396 +0.28(+0.51%)
Mar 07, 2011 54.36 54.70 53.39 53.91 3,302,477 -0.39(-0.72%)
Mar 04, 2011 54.44 54.73 53.82 54.30 4,189,321 +0.46(+0.85%)
Mar 03, 2011 53.57 54.66 53.55 53.84 3,951,221 +0.38(+0.71%)
Mar 02, 2011 52.82 53.57 52.71 53.46 2,921,983 +0.47(+0.88%)
Mar 01, 2011 53.61 54.04 52.91 53.00 4,845,526 -0.16(-0.30%)
Feb 28, 2011 52.86 53.34 52.75 53.16 4,309,236 +0.25(+0.47%)
Feb 25, 2011 52.80 53.14 52.55 52.91 2,283,653 +0.22(+0.42%)
Feb 24, 2011 51.84 53.14 51.84 52.69 3,230,004 +0.34(+0.66%)
Feb 23, 2011 53.50 53.52 52.32 52.35 2,345,789 -1.12(-2.10%)
Feb 22, 2011 54.38 54.54 53.35 53.47 2,660,800 -1.46(-2.65%)
Feb 18, 2011 54.68 55.24 54.63 54.93 2,358,275 +0.46(+0.84%)
Feb 17, 2011 52.59 54.58 52.27 54.47 2,427,152 +0.03(+0.05%)
Feb 16, 2011 53.99 54.91 53.82 54.44 1,969,400 +0.52(+0.97%)
Feb 15, 2011 54.44 54.50 53.70 53.92 1,911,330 -0.50(-0.93%)
Feb 14, 2011 54.60 54.99 54.35 54.43 2,640,213 -0.67(-1.21%)
Feb 11, 2011 54.21 55.17 54.04 55.09 2,005,922 +0.81(+1.49%)
Feb 10, 2011 54.11 54.42 54.02 54.28 2,262,655 +0.05(+0.09%)
Feb 09, 2011 53.22 54.24 53.16 54.23 3,270,220 +1.02(+1.91%)
Feb 08, 2011 53.25 53.45 52.85 53.22 2,459,177 -0.14(-0.27%)
Feb 07, 2011 53.42 53.49 52.71 53.36 3,009,978 +0.07(+0.13%)
Feb 04, 2011 53.41 53.50 52.57 53.29 2,871,570 +0.01(+0.02%)
Feb 03, 2011 53.17 53.55 52.60 53.28 2,727,410 -0.10(-0.20%)
Feb 02, 2011 53.80 54.20 53.11 53.39 4,335,628 -1.29(-2.35%)
Feb 01, 2011 54.77 55.39 54.20 54.67 3,990,233 +0.13(+0.24%)
Jan 31, 2011 54.09 54.59 53.93 54.54 2,092,232 +0.25(+0.46%)
Jan 28, 2011 55.02 55.32 54.03 54.29 3,023,538 -0.80(-1.45%)
Jan 27, 2011 54.88 55.19 54.68 55.09 2,436,335 +0.27(+0.49%)
Jan 26, 2011 54.32 54.98 54.16 54.83 3,389,562 +0.63(+1.16%)
Jan 25, 2011 53.54 54.38 53.42 54.20 2,579,224 +0.52(+0.98%)
Jan 24, 2011 53.02 54.01 52.93 53.67 2,132,597 +0.81(+1.53%)
Jan 21, 2011 53.04 53.43 52.75 52.86 2,172,312 +0.21(+0.40%)
Jan 20, 2011 53.05 53.28 52.19 52.65 3,625,161 -0.75(-1.41%)
Jan 19, 2011 53.91 54.05 53.06 53.41 2,325,208 -0.71(-1.32%)
Jan 18, 2011 53.83 54.33 53.83 54.12 3,172,745 +0.17(+0.32%)
Jan 14, 2011 53.63 53.98 53.20 53.95 2,530,332 +0.10(+0.19%)
Jan 13, 2011 53.88 54.13 53.60 53.84 1,773,588 -0.10(-0.18%)
Jan 12, 2011 53.79 54.21 53.61 53.94 2,236,602 +0.55(+1.03%)
Jan 11, 2011 53.76 54.15 53.28 53.39 2,492,896 -0.08(-0.14%)
Jan 10, 2011 53.34 53.93 53.17 53.46 1,976,936 -0.22(-0.41%)
Jan 07, 2011 53.81 53.88 53.33 53.68 1,679,921 -0.20(-0.37%)
Jan 06, 2011 54.02 54.09 53.65 53.88 2,472,907 +0.06(+0.11%)
Jan 05, 2011 53.72 53.92 53.40 53.83 2,798,804 -0.19(-0.35%)
Jan 04, 2011 53.82 54.08 53.53 54.02 3,264,641 +0.23(+0.43%)
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.