Thermo Fisher Scientific (NY: TMO )

646.14 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 39.81 41.48 39.43 40.60 5,177,651 +0.80(+2.01%)
Oct 30, 2008 37.97 39.98 37.23 39.80 5,103,520 +2.98(+8.09%)
Oct 29, 2008 36.00 38.49 34.68 36.82 15,085,940 +0.81(+2.25%)
Oct 28, 2008 36.24 36.43 33.95 36.01 7,684,094 +0.71(+2.01%)
Oct 27, 2008 36.89 37.48 35.24 35.30 5,323,592 -2.14(-5.72%)
Oct 24, 2008 35.68 38.53 35.45 37.44 5,524,995 -0.97(-2.53%)
Oct 23, 2008 39.67 41.20 35.09 38.41 10,975,352 -2.62(-6.39%)
Oct 22, 2008 42.24 42.38 40.17 41.03 6,298,504 -2.11(-4.89%)
Oct 21, 2008 43.08 44.64 42.87 43.14 4,313,129 -1.01(-2.29%)
Oct 20, 2008 43.16 44.82 42.71 44.15 4,327,035 +0.80(+1.85%)
Oct 17, 2008 41.42 45.65 40.11 43.35 5,606,080 +1.02(+2.41%)
Oct 16, 2008 40.01 43.04 39.75 42.33 6,403,740 +1.88(+4.65%)
Oct 15, 2008 43.92 44.12 40.32 40.45 5,097,433 -4.20(-9.41%)
Oct 14, 2008 49.73 50.65 44.00 44.65 7,487,584 -3.29(-6.86%)
Oct 13, 2008 42.62 47.97 42.00 47.94 3,697,102 +6.93(+16.90%)
Oct 10, 2008 40.90 43.50 34.59 41.01 10,817,869 -1.60(-3.75%)
Oct 09, 2008 47.15 47.29 42.61 42.61 4,660,880 -4.36(-9.28%)
Oct 08, 2008 46.98 49.38 46.97 46.97 3,778,657 -1.47(-3.03%)
Oct 07, 2008 49.25 51.08 48.31 48.44 5,033,691 -0.20(-0.41%)
Oct 06, 2008 49.74 49.99 46.81 48.64 5,184,335 -1.93(-3.82%)
Oct 03, 2008 51.13 52.90 50.57 50.57 0 +0.20(+0.40%)
Oct 02, 2008 53.17 53.17 50.11 50.37 5,269,961 -2.80(-5.27%)
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.