Thermo Fisher Scientific (NY: TMO )

546.32 -4.30 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 45.81 45.86 44.45 44.92 3,473,972 -0.24(-0.53%)
Nov 27, 2009 44.75 45.47 44.53 45.16 1,676,282 -0.29(-0.65%)
Nov 25, 2009 45.32 45.50 44.73 45.45 2,645,268 +0.34(+0.76%)
Nov 24, 2009 44.56 45.28 44.45 45.11 3,468,167 +0.58(+1.30%)
Nov 23, 2009 44.75 45.08 44.25 44.53 2,704,044 +0.25(+0.56%)
Nov 20, 2009 44.06 44.37 43.71 44.28 3,806,805 +0.13(+0.30%)
Nov 19, 2009 44.23 44.31 43.78 44.15 3,373,101 -0.06(-0.13%)
Nov 18, 2009 43.80 44.34 43.61 44.21 4,099,339 +0.32(+0.74%)
Nov 17, 2009 43.24 43.88 42.85 43.88 3,866,637 +0.61(+1.41%)
Nov 16, 2009 42.61 43.57 42.48 43.27 3,617,586 +0.86(+2.02%)
Nov 13, 2009 41.70 42.83 41.46 42.42 5,768,256 +0.12(+0.29%)
Nov 12, 2009 42.36 42.87 42.17 42.29 3,155,705 -0.27(-0.63%)
Nov 11, 2009 42.90 43.20 42.39 42.56 2,647,471 -0.35(-0.82%)
Nov 10, 2009 42.96 43.18 42.52 42.91 3,584,919 -0.26(-0.59%)
Nov 09, 2009 42.83 43.17 42.70 43.17 2,723,809 +0.49(+1.14%)
Nov 06, 2009 42.20 43.01 42.00 42.68 4,149,052 +0.14(+0.34%)
Nov 05, 2009 42.11 42.94 42.10 42.54 4,736,338 +0.64(+1.52%)
Nov 04, 2009 42.14 42.50 41.83 41.90 2,613,582 -0.18(-0.43%)
Nov 03, 2009 42.27 42.48 41.59 42.09 4,703,169 -0.33(-0.78%)
Nov 02, 2009 42.86 43.15 42.26 42.42 3,087,979 -0.38(-0.89%)
Oct 30, 2009 43.38 44.40 42.62 42.80 4,312,680 -0.86(-1.96%)
Oct 29, 2009 43.22 43.75 42.91 43.65 2,970,825 +0.57(+1.32%)
Oct 28, 2009 43.18 43.62 42.78 43.08 4,980,016 -0.38(-0.88%)
Oct 27, 2009 44.39 44.54 43.36 43.46 4,553,538 -0.86(-1.93%)
Oct 26, 2009 45.17 45.73 44.24 44.32 4,791,384 -1.01(-2.22%)
Oct 23, 2009 45.17 45.54 44.94 45.33 4,568,506 +0.58(+1.30%)
Oct 22, 2009 46.14 46.14 43.86 44.75 6,544,120 -0.25(-0.55%)
Oct 21, 2009 44.87 45.86 44.75 45.00 7,284,991 +0.07(+0.15%)
Oct 20, 2009 44.83 45.09 44.80 44.93 4,053,919 -0.39(-0.86%)
Oct 19, 2009 44.94 45.59 44.72 45.32 3,286,514 +0.24(+0.53%)
Oct 16, 2009 44.85 45.36 44.60 45.08 3,314,390 -0.02(-0.04%)
Oct 15, 2009 44.47 45.38 44.47 45.10 3,580,601 +0.36(+0.81%)
Oct 14, 2009 43.68 44.91 43.53 44.74 5,411,696 +1.34(+3.09%)
Oct 13, 2009 42.80 43.45 42.80 43.40 4,006,190 +0.41(+0.95%)
Oct 12, 2009 43.03 43.35 42.72 42.99 1,855,225 -0.29(-0.66%)
Oct 09, 2009 43.11 43.54 42.94 43.27 2,979,122 +0.10(+0.22%)
Oct 08, 2009 43.71 44.00 43.11 43.18 2,876,870 -0.33(-0.77%)
Oct 07, 2009 43.04 43.51 42.63 43.51 2,668,266 +0.47(+1.08%)
Oct 06, 2009 42.41 43.32 42.40 43.05 2,942,686 +0.66(+1.55%)
Oct 05, 2009 42.22 42.77 41.78 42.39 3,365,188 +0.35(+0.84%)
Oct 02, 2009 40.97 42.22 40.79 42.04 5,090,021 +0.75(+1.82%)
Oct 01, 2009 41.62 42.32 41.08 41.29 7,887,397 -0.25(-0.60%)
Sep 30, 2009 41.52 41.64 40.76 41.53 7,923,553 +0.06(+0.14%)
Sep 29, 2009 41.85 42.19 41.12 41.48 7,381,871 -0.67(-1.58%)
Sep 28, 2009 42.03 42.26 41.37 42.14 5,532,544 +0.29(+0.70%)
Sep 25, 2009 42.55 42.61 41.80 41.85 4,517,849 -0.72(-1.70%)
Sep 24, 2009 43.13 43.41 42.51 42.57 2,569,745 -0.49(-1.15%)
Sep 23, 2009 43.81 44.01 43.06 43.06 2,713,110 -0.75(-1.71%)
Sep 22, 2009 43.81 44.07 43.68 43.82 3,598,913 +0.17(+0.39%)
Sep 21, 2009 42.47 43.81 42.40 43.64 6,046,700 +0.97(+2.27%)
Sep 18, 2009 43.54 43.68 42.58 42.67 7,907,564 -0.78(-1.79%)
Sep 17, 2009 43.19 43.63 43.06 43.45 3,969,636 -0.27(-0.61%)
Sep 16, 2009 43.42 43.80 42.89 43.72 5,363,104 +0.48(+1.12%)
Sep 15, 2009 44.65 44.65 43.18 43.24 10,529,076 -2.03(-4.48%)
Sep 14, 2009 44.75 45.40 44.70 45.26 3,046,441 +0.43(+0.95%)
Sep 11, 2009 44.48 45.36 44.41 44.83 3,850,594 +0.56(+1.27%)
Sep 10, 2009 43.66 44.34 43.38 44.27 2,530,656 +0.68(+1.55%)
Sep 09, 2009 42.56 43.60 42.48 43.60 2,511,269 +1.00(+2.34%)
Sep 08, 2009 42.68 43.00 42.24 42.60 1,964,387 +0.09(+0.20%)
Sep 04, 2009 42.29 42.66 41.87 42.51 2,116,539 +0.22(+0.52%)
Sep 03, 2009 41.39 42.32 41.39 42.29 2,890,437 +1.13(+2.75%)
Sep 02, 2009 42.39 42.39 41.02 41.16 5,931,495 -1.38(-3.24%)
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.