MENU

Thermo Fisher Scientific (NY: TMO )

548.27 +4.99 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 41.85 41.85 40.61 40.77 3,436,057 -1.05(-2.51%)
Jun 29, 2009 42.07 42.29 41.00 41.82 2,687,551 -0.09(-0.21%)
Jun 26, 2009 41.83 42.06 41.13 41.91 4,289,009 +0.12(+0.29%)
Jun 25, 2009 40.77 41.81 40.62 41.79 4,348,594 +1.52(+3.77%)
Jun 24, 2009 39.62 40.56 39.34 40.27 5,672,705 +0.99(+2.52%)
Jun 23, 2009 40.11 40.52 39.14 39.28 3,766,154 -0.56(-1.41%)
Jun 22, 2009 41.03 41.28 39.84 39.84 3,475,019 -1.53(-3.70%)
Jun 19, 2009 41.10 41.77 40.90 41.37 4,390,571 +0.28(+0.68%)
Jun 18, 2009 40.90 41.44 40.75 41.09 3,256,487 +0.18(+0.44%)
Jun 17, 2009 40.23 41.27 39.85 40.91 4,620,380 +0.71(+1.77%)
Jun 16, 2009 40.63 41.20 39.83 40.20 5,664,323 -0.22(-0.54%)
Jun 15, 2009 41.47 41.60 40.23 40.42 4,579,151 -1.37(-3.28%)
Jun 12, 2009 41.54 42.01 41.29 41.79 3,079,945 -0.08(-0.19%)
Jun 11, 2009 41.74 42.47 41.74 41.87 5,009,948 +0.17(+0.41%)
Jun 10, 2009 40.82 41.70 40.66 41.70 6,013,330 +0.91(+2.23%)
Jun 09, 2009 39.93 41.05 39.72 40.79 4,828,939 +1.13(+2.85%)
Jun 08, 2009 39.06 40.01 38.93 39.66 4,080,054 -0.33(-0.83%)
Jun 05, 2009 39.51 40.45 39.36 39.99 4,367,052 +0.65(+1.65%)
Jun 04, 2009 39.48 39.55 38.56 39.34 5,209,514 +0.01(+0.03%)
Jun 03, 2009 39.75 39.99 38.83 39.33 6,127,345 -0.75(-1.87%)
Jun 02, 2009 39.87 40.35 39.45 40.08 6,094,902 +0.23(+0.58%)
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