Thermo Fisher Scientific (NY: TMO )

594.80 USD -6.09 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 52.59 53.39 52.39 52.90 4,252,734 +0.45(+0.86%)
Jan 30, 2012 51.88 52.92 51.51 52.45 3,313,329 -0.01(-0.02%)
Jan 27, 2012 52.10 52.90 51.94 52.46 3,215,956 +0.15(+0.29%)
Jan 26, 2012 53.60 53.60 52.09 52.31 3,258,117 -1.23(-2.30%)
Jan 25, 2012 52.89 54.09 52.85 53.54 3,293,324 +1.06(+2.02%)
Jan 24, 2012 51.59 53.37 51.41 52.48 3,434,958 +0.65(+1.25%)
Jan 23, 2012 51.05 51.91 51.05 51.83 2,786,603 +0.69(+1.35%)
Jan 20, 2012 51.51 51.69 50.85 51.14 2,603,284 -0.70(-1.35%)
Jan 19, 2012 51.22 52.00 51.00 51.84 3,029,671 +0.65(+1.27%)
Jan 18, 2012 49.73 51.33 49.60 51.19 4,364,080 +1.33(+2.67%)
Jan 17, 2012 49.71 50.20 49.35 49.86 5,224,329 +0.51(+1.03%)
Jan 13, 2012 49.46 49.91 49.09 49.35 2,684,823 -0.43(-0.86%)
Jan 12, 2012 49.90 49.99 49.33 49.78 3,376,512 -0.19(-0.38%)
Jan 11, 2012 48.88 49.99 48.85 49.97 2,900,192 +0.90(+1.83%)
Jan 10, 2012 48.04 49.39 47.95 49.07 4,483,205 +1.40(+2.94%)
Jan 09, 2012 47.74 47.90 47.10 47.67 2,629,893 +0.05(+0.10%)
Jan 06, 2012 46.56 47.74 46.31 47.62 3,991,178 +1.28(+2.76%)
Jan 05, 2012 45.76 46.64 45.67 46.34 3,392,068 +0.39(+0.85%)
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.