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 31, 2012 48.76 48.81 47.93 48.19 3,281,816 -0.66(-1.35%)
May 30, 2012 48.92 48.92 48.05 48.85 3,839,633 -0.53(-1.06%)
May 29, 2012 49.75 50.17 49.32 49.37 2,929,030 +0.04(+0.08%)
May 25, 2012 49.66 50.11 49.15 49.33 1,862,949 -0.51(-1.02%)
May 24, 2012 48.97 49.89 48.63 49.84 2,932,835 +1.17(+2.41%)
May 23, 2012 48.69 48.79 47.65 48.66 3,879,764 -0.34(-0.70%)
May 22, 2012 49.84 49.95 48.79 49.01 2,150,870 -0.55(-1.12%)
May 21, 2012 48.31 49.63 48.22 49.56 2,459,454 +1.32(+2.73%)
May 18, 2012 49.06 49.16 48.10 48.24 2,343,991 -0.58(-1.19%)
May 17, 2012 49.08 49.78 48.81 48.83 2,616,345 -0.37(-0.76%)
May 16, 2012 49.61 50.18 49.17 49.20 1,564,400 -0.28(-0.56%)
May 15, 2012 49.87 50.58 49.32 49.48 2,111,152 -0.68(-1.35%)
May 14, 2012 50.24 50.58 49.86 50.15 1,409,065 -0.73(-1.43%)
May 11, 2012 50.75 51.39 50.69 50.88 1,504,576 -0.15(-0.30%)
May 10, 2012 51.44 51.78 50.79 51.03 1,768,221 +0.11(+0.22%)
May 09, 2012 50.80 51.36 50.17 50.92 2,175,373 -0.43(-0.84%)
May 08, 2012 51.14 51.55 50.50 51.35 2,393,194 -0.23(-0.44%)
May 07, 2012 51.57 51.92 51.31 51.58 1,474,797 +0.00(+0.00%)
May 04, 2012 52.58 52.58 51.32 51.58 2,119,768 -1.16(-2.19%)
May 03, 2012 53.05 53.07 52.44 52.73 2,159,828 -0.35(-0.67%)
May 02, 2012 53.38 53.38 52.73 53.08 1,815,767 -0.48(-0.89%)
May 01, 2012 53.06 54.32 52.70 53.56 2,724,578 +0.44(+0.83%)
Apr 30, 2012 52.84 53.18 52.26 53.12 2,373,604 +0.71(+1.35%)
Apr 27, 2012 52.47 52.70 51.93 52.42 2,105,356 +0.00(+0.00%)
Apr 26, 2012 52.45 52.97 52.23 52.42 2,223,624 -0.15(-0.29%)
Apr 25, 2012 52.62 52.98 51.32 52.57 4,472,084 +2.22(+4.42%)
Apr 24, 2012 49.77 50.59 49.34 50.34 4,635,786 -0.96(-1.88%)
Apr 23, 2012 51.03 51.41 50.61 51.31 1,812,180 -0.37(-0.72%)
Apr 20, 2012 52.04 52.20 51.62 51.68 1,933,207 -0.22(-0.42%)
Apr 19, 2012 52.16 52.48 51.71 51.90 2,370,827 -0.14(-0.27%)
Apr 18, 2012 51.37 52.27 51.32 52.04 2,172,674 +0.42(+0.81%)
Apr 17, 2012 51.54 52.10 51.46 51.62 4,139,447 +0.42(+0.82%)
Apr 16, 2012 51.88 51.89 51.20 51.20 1,780,936 -0.44(-0.85%)
Apr 13, 2012 52.37 52.63 51.58 51.64 2,244,510 -0.97(-1.85%)
Apr 12, 2012 51.05 52.77 50.93 52.62 2,855,054 +1.68(+3.30%)
Apr 11, 2012 51.38 51.61 50.70 50.94 3,247,756 +0.24(+0.47%)
Apr 10, 2012 51.79 52.29 50.55 50.70 3,840,919 -1.36(-2.60%)
Apr 09, 2012 52.45 52.58 51.57 52.05 3,572,918 -1.30(-2.43%)
Apr 05, 2012 52.82 53.43 52.69 53.35 1,483,368 +0.30(+0.56%)
Apr 04, 2012 53.10 53.35 52.83 53.05 1,678,128 -0.56(-1.05%)
Apr 03, 2012 53.84 54.04 53.44 53.62 1,970,979 -0.20(-0.37%)
Apr 02, 2012 53.80 54.13 53.49 53.82 2,686,445 +0.00(+0.00%)
Mar 30, 2012 53.85 54.21 53.68 53.82 3,120,696 +0.31(+0.57%)
Mar 29, 2012 53.50 53.69 53.23 53.51 2,891,913 -0.46(-0.85%)
Mar 28, 2012 54.90 54.90 53.77 53.97 2,372,543 -1.04(-1.89%)
Mar 27, 2012 55.72 55.72 54.97 55.01 1,438,378 -0.50(-0.89%)
Mar 26, 2012 54.82 55.54 54.64 55.51 1,749,980 +1.34(+2.47%)
Mar 23, 2012 53.95 54.23 53.60 54.17 1,673,124 +0.29(+0.53%)
Mar 22, 2012 53.90 54.12 53.55 53.89 1,471,570 -0.51(-0.93%)
Mar 21, 2012 54.60 54.72 54.22 54.39 1,186,575 -0.26(-0.47%)
Mar 20, 2012 54.94 55.10 54.54 54.65 1,770,807 -0.65(-1.17%)
Mar 19, 2012 55.15 55.53 54.94 55.30 1,162,871 +0.02(+0.03%)
Mar 16, 2012 55.46 55.57 55.07 55.28 3,240,924 -0.09(-0.16%)
Mar 15, 2012 55.11 55.51 54.71 55.36 1,995,219 +0.23(+0.42%)
Mar 14, 2012 54.55 55.22 54.38 55.14 2,437,287 +0.65(+1.19%)
Mar 13, 2012 53.89 55.00 53.80 54.49 3,731,635 +1.74(+3.29%)
Mar 12, 2012 53.65 53.73 52.64 52.75 1,961,212 -0.84(-1.56%)
Mar 09, 2012 53.64 54.05 53.33 53.59 1,638,370 +0.17(+0.32%)
Mar 08, 2012 52.94 53.52 52.28 53.42 4,845,681 +0.80(+1.52%)
Mar 07, 2012 52.82 53.03 52.40 52.62 2,863,809 -0.17(-0.32%)
Mar 06, 2012 53.26 53.32 52.75 52.79 3,032,162 -1.08(-2.00%)
Mar 05, 2012 54.26 54.40 53.60 53.86 1,960,433 -0.66(-1.21%)
Mar 02, 2012 54.33 54.73 54.23 54.52 1,932,235 +0.07(+0.12%)
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.