Thermo Fisher Scientific (NY: TMO )

634.89 USD +2.06 (+0.33%)
Streaming Delayed Price Updated: 1:04 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 50.83 52.08 50.43 50.64 3,232,535 -0.86(-1.67%)
Sep 29, 2011 51.69 52.03 50.47 51.50 2,551,136 +0.65(+1.28%)
Sep 28, 2011 52.23 52.83 50.68 50.85 2,174,691 -1.16(-2.23%)
Sep 27, 2011 51.96 53.03 51.74 52.01 2,474,000 +1.10(+2.16%)
Sep 26, 2011 51.23 51.48 49.78 50.91 3,377,993 -0.03(-0.06%)
Sep 23, 2011 49.25 51.37 49.14 50.94 4,068,275 +1.17(+2.35%)
Sep 22, 2011 49.11 50.04 48.78 49.77 4,957,216 -1.57(-3.06%)
Sep 21, 2011 53.38 54.02 51.31 51.34 2,779,272 -2.04(-3.82%)
Sep 20, 2011 53.37 54.97 53.30 53.38 2,319,721 +0.17(+0.32%)
Sep 19, 2011 53.01 53.51 52.11 53.21 2,473,951 -1.30(-2.38%)
Sep 16, 2011 54.89 55.26 53.89 54.51 2,790,360 -0.07(-0.13%)
Sep 15, 2011 53.98 54.95 53.38 54.58 3,605,965 +1.33(+2.50%)
Sep 14, 2011 52.40 54.01 51.41 53.25 4,072,184 +1.07(+2.05%)
Sep 13, 2011 51.13 52.31 50.99 52.18 2,829,181 +1.09(+2.13%)
Sep 12, 2011 49.76 51.15 49.59 51.09 3,286,018 +0.60(+1.19%)
Sep 09, 2011 51.93 52.02 50.24 50.49 5,456,644 -2.20(-4.18%)
Sep 08, 2011 53.73 54.02 52.55 52.69 2,976,328 -1.53(-2.82%)
Sep 07, 2011 52.70 54.22 52.37 54.22 2,320,723 +2.20(+4.23%)
Sep 06, 2011 50.44 52.19 50.07 52.02 3,323,707 -0.32(-0.61%)
Sep 02, 2011 53.21 53.50 52.22 52.34 2,433,150 -2.14(-3.93%)
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.