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 (%)
May 24, 2011 61.31 61.58 61.14 61.42 2,775,590 +0.10(+0.16%)
May 23, 2011 61.63 61.98 60.73 61.32 3,436,761 -0.75(-1.21%)
May 20, 2011 62.35 62.43 61.54 62.07 3,777,640 -0.19(-0.31%)
May 19, 2011 61.90 62.68 61.85 62.26 7,236,848 +2.51(+4.21%)
May 18, 2011 59.09 60.27 59.03 59.75 4,697,061 +0.82(+1.39%)
May 17, 2011 59.09 59.11 58.24 58.93 2,043,172 -0.41(-0.69%)
May 16, 2011 58.93 59.66 58.57 59.34 3,294,956 +0.38(+0.65%)
May 13, 2011 58.88 59.43 58.35 58.96 2,953,728 +0.23(+0.39%)
May 12, 2011 58.25 58.95 57.97 58.73 2,146,515 +0.31(+0.54%)
May 11, 2011 58.20 58.64 57.98 58.42 2,481,284 +0.25(+0.43%)
May 10, 2011 58.30 58.45 57.96 58.17 2,862,447 +0.30(+0.51%)
May 09, 2011 57.57 57.93 57.17 57.87 1,331,901 +0.39(+0.68%)
May 06, 2011 57.52 57.93 57.23 57.48 2,879,366 +0.61(+1.07%)
May 05, 2011 57.43 57.57 56.69 56.87 2,856,466 -0.70(-1.21%)
May 04, 2011 57.58 58.03 57.19 57.57 2,869,912 -0.18(-0.31%)
May 03, 2011 58.36 58.52 57.47 57.75 2,396,239 -0.58(-1.00%)
May 02, 2011 58.38 58.41 58.25 58.33 3,212,510 +1.20(+2.10%)
Apr 29, 2011 57.18 57.49 57.00 57.13 3,444,372 -0.16(-0.28%)
Apr 28, 2011 56.61 57.34 56.58 57.29 3,167,539 +0.34(+0.60%)
Apr 27, 2011 56.29 57.38 56.23 56.95 5,962,595 +1.64(+2.96%)
Apr 26, 2011 54.29 56.09 54.29 55.31 5,373,958 +1.16(+2.15%)
Apr 25, 2011 54.04 54.19 53.68 54.15 1,850,268 -0.04(-0.07%)
Apr 21, 2011 53.54 54.24 53.41 54.19 2,027,291 +0.89(+1.66%)
Apr 20, 2011 52.80 53.42 52.72 53.30 2,095,330 +1.21(+2.32%)
Apr 19, 2011 52.01 52.18 51.54 52.09 2,267,421 +0.10(+0.18%)
Apr 18, 2011 52.63 52.63 51.67 52.00 2,918,184 -1.10(-2.06%)
Apr 15, 2011 52.44 53.35 52.38 53.09 3,088,909 +0.84(+1.60%)
Apr 14, 2011 52.44 52.49 51.81 52.25 2,168,521 -0.50(-0.96%)
Apr 13, 2011 52.40 53.08 52.19 52.76 2,473,644 -0.04(-0.07%)
Apr 12, 2011 53.08 53.36 52.55 52.80 1,835,921 -0.51(-0.96%)
Apr 11, 2011 53.33 53.40 52.97 53.31 2,314,307 +0.16(+0.30%)
Apr 08, 2011 53.09 53.25 52.84 53.15 2,245,053 +0.17(+0.32%)
Apr 07, 2011 52.74 53.14 52.49 52.98 3,281,350 +0.10(+0.18%)
Apr 06, 2011 52.46 52.96 52.42 52.88 2,731,902 +0.58(+1.11%)
Apr 05, 2011 52.75 53.17 52.22 52.30 4,092,603 -0.89(-1.67%)
Apr 04, 2011 53.91 53.91 52.96 53.19 2,636,854 -0.12(-0.23%)
Apr 01, 2011 53.01 53.66 52.94 53.31 3,296,461 +0.41(+0.77%)
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%)
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.