Thermo Fisher Scientific (NY: TMO )

580.33 USD -7.83 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 56.06 56.50 55.23 55.28 2,814,978 -0.66(-1.18%)
Apr 29, 2010 56.11 56.78 55.39 55.94 5,349,327 +0.01(+0.02%)
Apr 28, 2010 57.03 57.40 54.82 55.93 8,831,659 +2.25(+4.19%)
Apr 27, 2010 53.61 55.00 53.59 53.68 6,172,318 -0.33(-0.61%)
Apr 26, 2010 54.87 55.00 53.83 54.01 3,729,004 +0.31(+0.58%)
Apr 23, 2010 53.41 53.74 53.15 53.70 2,878,207 +0.28(+0.52%)
Apr 22, 2010 53.47 53.48 52.56 53.42 3,612,023 -0.14(-0.26%)
Apr 21, 2010 54.14 54.55 53.14 53.56 17,764 -0.64(-1.18%)
Apr 20, 2010 53.82 54.94 53.81 54.20 6,347,045 +0.79(+1.48%)
Apr 19, 2010 53.25 53.55 52.81 53.41 2,104,079 +0.15(+0.28%)
Apr 16, 2010 53.98 53.98 52.66 53.26 4,421,924 -0.87(-1.61%)
Apr 15, 2010 53.50 54.15 53.13 54.13 3,538,162 +0.45(+0.84%)
Apr 14, 2010 52.18 53.70 51.66 53.68 4,623,955 +1.37(+2.62%)
Apr 13, 2010 51.93 52.41 51.51 52.31 2,304,251 +0.17(+0.33%)
Apr 12, 2010 52.38 52.40 51.87 52.14 1,781,823 -0.14(-0.27%)
Apr 09, 2010 51.40 52.28 51.24 52.28 1,707,616 +0.85(+1.65%)
Apr 08, 2010 51.42 51.46 50.87 51.43 2,374,884 -0.15(-0.29%)
Apr 07, 2010 51.85 51.85 51.30 51.58 3,202,259 -0.12(-0.23%)
Apr 06, 2010 51.61 51.85 51.43 51.70 1,609,260 -0.11(-0.21%)
Apr 05, 2010 51.81 52.16 51.63 51.81 1,344,363 +0.04(+0.08%)
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.