Thermo Fisher Scientific (NY: TMO )

596.80 USD +36.36 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 48.17 48.22 46.74 47.23 3,304,006 -0.25(-0.53%)
Nov 27, 2009 47.05 47.81 46.82 47.48 1,594,269 -0.31(-0.65%)
Nov 25, 2009 47.65 47.84 47.03 47.79 2,515,847 +0.36(+0.76%)
Nov 24, 2009 46.85 47.61 46.74 47.43 3,298,485 +0.61(+1.30%)
Nov 23, 2009 47.05 47.40 46.53 46.82 2,571,747 +0.26(+0.56%)
Nov 20, 2009 46.33 46.65 45.96 46.56 3,620,555 +0.14(+0.30%)
Nov 19, 2009 46.50 46.59 46.03 46.42 3,208,070 -0.06(-0.13%)
Nov 18, 2009 46.05 46.62 45.85 46.48 3,898,777 +0.34(+0.74%)
Nov 17, 2009 45.46 46.14 45.05 46.14 3,677,460 +0.64(+1.41%)
Nov 16, 2009 44.80 45.81 44.66 45.50 3,440,594 +0.90(+2.02%)
Nov 13, 2009 43.85 45.03 43.59 44.60 5,486,041 +0.13(+0.29%)
Nov 12, 2009 44.54 45.08 44.34 44.47 3,001,311 -0.28(-0.63%)
Nov 11, 2009 45.11 45.42 44.57 44.75 2,517,942 -0.37(-0.82%)
Nov 10, 2009 45.17 45.40 44.71 45.12 3,409,525 -0.27(-0.59%)
Nov 09, 2009 45.03 45.39 44.90 45.39 2,590,545 +0.51(+1.14%)
Nov 06, 2009 44.37 45.22 44.16 44.88 3,946,058 +0.15(+0.34%)
Nov 05, 2009 44.28 45.15 44.27 44.73 4,504,610 +0.67(+1.52%)
Nov 04, 2009 44.31 44.69 43.98 44.06 2,485,711 -0.19(-0.43%)
Nov 03, 2009 44.44 44.66 43.73 44.25 4,473,064 -0.35(-0.78%)
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.