Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.36 55.71 54.75 55.65 2,265,767 +0.74(+1.35%)
Apr 27, 2012 54.97 55.21 54.40 54.91 2,009,706 +0.00(+0.00%)
Apr 26, 2012 54.95 55.49 54.72 54.91 2,122,600 -0.16(-0.29%)
Apr 25, 2012 55.12 55.50 53.76 55.07 4,268,908 +2.33(+4.42%)
Apr 24, 2012 52.14 53.00 51.69 52.74 4,425,173 -1.01(-1.88%)
Apr 23, 2012 53.46 53.86 53.02 53.75 1,729,849 -0.39(-0.72%)
Apr 20, 2012 54.52 54.68 54.08 54.14 1,845,378 -0.23(-0.42%)
Apr 19, 2012 54.64 54.98 54.17 54.37 2,263,116 -0.15(-0.28%)
Apr 18, 2012 53.81 54.76 53.76 54.52 2,073,965 +0.44(+0.81%)
Apr 17, 2012 53.99 54.58 53.91 54.08 3,951,384 +0.44(+0.82%)
Apr 16, 2012 54.35 54.36 53.64 53.64 1,700,025 -0.46(-0.85%)
Apr 13, 2012 54.86 55.13 54.04 54.10 2,142,538 -1.02(-1.85%)
Apr 12, 2012 53.48 55.28 53.35 55.12 2,725,343 +1.76(+3.30%)
Apr 11, 2012 53.83 54.07 53.11 53.36 3,100,204 +0.25(+0.47%)
Apr 10, 2012 54.26 54.78 52.96 53.11 3,666,418 -1.42(-2.60%)
Apr 09, 2012 54.95 55.08 54.02 54.53 3,410,593 -1.36(-2.43%)
Apr 05, 2012 55.33 55.97 55.20 55.89 1,415,976 +0.31(+0.56%)
Apr 04, 2012 55.63 55.89 55.34 55.58 1,601,888 -0.59(-1.05%)
Apr 03, 2012 56.40 56.61 55.98 56.17 1,881,434 -0.21(-0.37%)
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.