Thermo Fisher Scientific (NY: TMO )

638.74 USD +5.74 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.55 30.57 30.08 30.13 493,700 -0.56(-1.82%)
Dec 29, 2005 30.30 30.93 30.25 30.69 894,300 +0.44(+1.45%)
Dec 28, 2005 30.52 30.65 30.16 30.25 636,400 -0.22(-0.72%)
Dec 27, 2005 30.63 30.90 30.27 30.47 1,172,200 -0.06(-0.20%)
Dec 23, 2005 30.80 30.80 30.06 30.53 1,143,500 -0.65(-2.08%)
Dec 22, 2005 31.64 31.64 30.96 31.18 1,191,800 -0.47(-1.48%)
Dec 21, 2005 31.83 31.83 31.41 31.65 1,166,700 -0.13(-0.41%)
Dec 20, 2005 31.68 31.87 31.61 31.78 832,400 +0.10(+0.32%)
Dec 19, 2005 31.45 31.77 31.40 31.68 1,466,800 +0.33(+1.05%)
Dec 16, 2005 30.81 31.46 30.89 31.35 1,583,800 +0.55(+1.79%)
Dec 15, 2005 30.83 30.86 30.46 30.80 589,400 -0.02(-0.06%)
Dec 14, 2005 30.80 30.89 30.69 30.82 503,600 +0.06(+0.20%)
Dec 13, 2005 30.63 30.90 30.45 30.76 680,700 +0.15(+0.49%)
Dec 12, 2005 30.84 30.98 30.50 30.61 644,300 -0.09(-0.29%)
Dec 09, 2005 30.73 30.93 30.56 30.70 420,200 +0.02(+0.07%)
Dec 08, 2005 30.79 30.90 30.47 30.68 482,100 -0.11(-0.36%)
Dec 07, 2005 31.30 31.40 30.55 30.79 572,800 -0.46(-1.47%)
Dec 06, 2005 31.24 31.66 30.80 31.25 1,569,800 +0.20(+0.64%)
Dec 05, 2005 31.10 31.27 30.89 31.05 775,600 -0.05(-0.16%)
Dec 02, 2005 31.39 31.40 31.01 31.10 551,600 -0.29(-0.92%)
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.