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 (%)
Oct 31, 2006 43.25 43.25 42.76 42.87 1,098,200 -0.18(-0.42%)
Oct 30, 2006 43.34 43.44 43.02 43.05 985,400 -0.11(-0.25%)
Oct 27, 2006 43.75 44.12 43.11 43.16 1,565,200 -0.55(-1.26%)
Oct 26, 2006 43.23 43.77 43.04 43.71 2,222,400 +0.51(+1.18%)
Oct 25, 2006 44.65 44.65 42.12 43.20 4,127,000 -1.05(-2.37%)
Oct 24, 2006 42.67 44.30 42.62 44.25 4,644,200 +1.96(+4.63%)
Oct 23, 2006 41.88 42.29 41.56 42.29 1,583,100 +0.26(+0.62%)
Oct 20, 2006 43.32 43.32 41.94 42.03 2,114,300 -1.01(-2.35%)
Oct 19, 2006 42.51 43.04 42.06 43.04 2,301,800 +0.62(+1.46%)
Oct 18, 2006 41.81 42.80 41.69 42.42 4,246,800 +0.75(+1.80%)
Oct 17, 2006 40.97 41.82 40.75 41.67 1,558,100 +0.65(+1.58%)
Oct 16, 2006 40.95 41.07 40.72 41.02 650,500 +0.08(+0.20%)
Oct 13, 2006 40.55 40.98 40.36 40.94 1,147,900 +0.39(+0.96%)
Oct 12, 2006 39.80 40.65 39.65 40.55 1,342,700 +0.88(+2.22%)
Oct 11, 2006 39.70 39.82 39.40 39.67 706,700 -0.12(-0.30%)
Oct 10, 2006 39.82 39.85 39.42 39.79 727,200 -0.06(-0.15%)
Oct 09, 2006 39.89 39.99 39.76 39.85 596,400 -0.14(-0.35%)
Oct 06, 2006 39.44 40.00 39.43 39.99 1,397,500 +0.33(+0.83%)
Oct 05, 2006 39.47 39.72 39.36 39.66 1,619,000 +0.25(+0.63%)
Oct 04, 2006 38.82 39.49 38.77 39.41 1,546,200 +0.48(+1.23%)
Oct 03, 2006 39.02 39.03 38.57 38.93 1,853,200 -0.05(-0.13%)
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.