Thermo Fisher Scientific (NY: TMO )

602.77 USD +10.67 (+1.80%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.84 36.31 35.49 35.67 5,597,350 -0.23(-0.64%)
Mar 30, 2009 35.99 36.13 35.13 35.90 3,697,283 -0.96(-2.60%)
Mar 26, 2009 35.41 36.87 35.01 36.86 7,419,339 +1.77(+5.04%)
Mar 25, 2009 34.31 35.70 34.21 35.09 4,331,635 +0.53(+1.53%)
Mar 24, 2009 34.44 35.15 34.24 34.56 4,463,687 -0.34(-0.97%)
Mar 23, 2009 34.36 35.02 34.23 34.90 4,986,390 +1.59(+4.77%)
Mar 20, 2009 33.97 34.22 33.13 33.31 3,991,961 -0.65(-1.93%)
Mar 19, 2009 34.50 34.70 33.48 33.97 5,031,903 -0.12(-0.37%)
Mar 18, 2009 35.01 35.32 33.77 34.09 8,063,543 -1.07(-3.04%)
Mar 17, 2009 34.73 35.56 34.66 35.16 6,394,382 +0.39(+1.12%)
Mar 16, 2009 35.04 35.37 34.69 34.77 5,588,455 +0.08(+0.23%)
Mar 13, 2009 34.18 34.94 33.85 34.69 0 +0.84(+2.48%)
Mar 12, 2009 33.42 34.22 32.57 33.85 8,185,092 +0.35(+1.04%)
Mar 11, 2009 34.20 34.90 33.46 33.50 5,723,817 -0.48(-1.41%)
Mar 10, 2009 33.48 34.32 33.05 33.98 6,326,675 +1.13(+3.44%)
Mar 09, 2009 33.66 33.80 32.02 32.85 6,828,726 -1.31(-3.83%)
Mar 06, 2009 34.41 35.13 33.32 34.16 0 -0.40(-1.16%)
Mar 05, 2009 35.73 35.73 33.99 34.56 4,566,978 -1.50(-4.16%)
Mar 04, 2009 34.90 36.56 34.74 36.06 3,837,568 +1.16(+3.32%)
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.