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, 2007 52.70 53.59 52.01 52.06 3,197,078 -1.25(-2.34%)
Apr 27, 2007 53.01 53.90 53.00 53.31 2,979,200 -0.29(-0.54%)
Apr 26, 2007 51.30 53.83 51.30 53.60 7,229,240 +3.28(+6.52%)
Apr 25, 2007 50.60 51.00 49.79 50.32 3,010,300 +0.44(+0.88%)
Apr 24, 2007 49.62 50.20 49.47 49.88 3,366,300 +0.18(+0.36%)
Apr 23, 2007 49.29 49.72 49.01 49.70 2,476,600 +0.47(+0.95%)
Apr 20, 2007 49.00 49.45 48.69 49.23 1,828,700 +0.55(+1.13%)
Apr 19, 2007 49.25 49.25 48.64 48.68 1,873,235 -0.58(-1.18%)
Apr 18, 2007 48.00 49.39 47.99 49.26 1,964,582 -0.26(-0.53%)
Apr 17, 2007 49.50 49.69 49.14 49.52 2,016,894 +0.05(+0.10%)
Apr 16, 2007 49.21 49.55 49.04 49.47 1,672,232 +0.50(+1.02%)
Apr 13, 2007 49.40 49.40 48.39 48.97 1,403,000 +0.35(+0.72%)
Apr 12, 2007 48.48 48.71 48.20 48.62 2,608,256 +0.26(+0.54%)
Apr 11, 2007 48.24 48.50 48.05 48.36 3,385,119 +0.12(+0.25%)
Apr 10, 2007 48.62 49.00 48.20 48.24 2,340,761 -0.21(-0.43%)
Apr 09, 2007 48.60 48.90 48.30 48.45 3,844,700 -0.18(-0.37%)
Apr 05, 2007 47.30 49.04 47.18 48.63 6,041,405 +1.18(+2.49%)
Apr 04, 2007 46.75 47.55 46.70 47.45 2,865,000 +0.73(+1.56%)
Apr 03, 2007 46.50 47.00 46.38 46.72 3,601,400 +0.42(+0.91%)
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.