MENU

Thermo Fisher Scientific (NY: TMO )

577.37 +2.05 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 57.00 58.79 56.95 57.83 6,060,596 +0.93(+1.63%)
Jul 30, 2008 55.98 56.92 55.81 56.90 2,469,262 +1.34(+2.41%)
Jul 29, 2008 55.56 55.95 55.12 55.56 2,401,737 +0.11(+0.21%)
Jul 28, 2008 56.15 56.25 55.40 55.45 2,211,543 -0.74(-1.31%)
Jul 25, 2008 56.66 56.90 55.76 56.18 2,628,263 -0.03(-0.05%)
Jul 24, 2008 57.25 57.25 54.44 56.21 4,893,501 +0.05(+0.09%)
Jul 23, 2008 56.70 56.87 55.72 56.16 5,644,657 -0.53(-0.93%)
Jul 22, 2008 53.30 56.69 53.30 56.69 5,046,506 +3.06(+5.70%)
Jul 21, 2008 53.58 53.87 53.29 53.63 2,093,551 +0.18(+0.34%)
Jul 18, 2008 54.67 54.67 52.76 53.45 3,959,671 -1.07(-1.96%)
Jul 17, 2008 54.11 54.73 53.35 54.52 2,154,817 +0.55(+1.03%)
Jul 16, 2008 54.19 54.35 52.99 53.97 4,073,439 -0.05(-0.09%)
Jul 15, 2008 53.07 54.32 52.48 54.01 7,915,233 +0.66(+1.24%)
Jul 14, 2008 55.29 55.47 53.12 53.36 3,151,549 -1.25(-2.29%)
Jul 11, 2008 54.77 55.50 54.37 54.61 2,999,501 -1.19(-2.14%)
Jul 10, 2008 55.08 55.92 54.16 55.80 3,053,724 +0.65(+1.18%)
Jul 09, 2008 56.07 57.17 54.93 55.15 3,295,111 -0.92(-1.64%)
Jul 08, 2008 54.27 56.07 54.27 56.07 2,567,918 +1.54(+2.82%)
Jul 07, 2008 54.13 54.97 54.05 54.53 2,268,242 +0.30(+0.55%)
Jul 04, 2008 54.27 55.23 53.95 54.23 1,701,497 +0.00(+0.00%)
Jul 03, 2008 54.27 55.23 53.95 54.23 1,701,497 +0.17(+0.32%)
Jul 02, 2008 53.79 54.70 53.63 54.06 3,580,536 +0.36(+0.68%)
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.
TOP
Email a Story