Thermo Fisher Scientific (NY: TMO )

560.44 USD -2.52 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 56.51 56.94 55.59 55.93 2,529,681 -1.10(-1.93%)
Feb 28, 2008 57.30 57.52 56.44 57.03 1,360,797 -0.65(-1.13%)
Feb 27, 2008 57.68 58.01 57.29 57.68 1,846,814 -0.31(-0.53%)
Feb 26, 2008 57.77 58.00 57.51 57.99 1,837,111 +0.05(+0.09%)
Feb 25, 2008 56.44 57.99 56.39 57.94 2,354,059 +1.77(+3.15%)
Feb 22, 2008 56.50 56.60 55.34 56.17 2,300,342 -0.08(-0.14%)
Feb 21, 2008 57.35 57.50 56.18 56.25 1,368,849 -0.90(-1.57%)
Feb 20, 2008 56.75 57.35 56.23 57.15 1,957,317 +0.34(+0.60%)
Feb 19, 2008 57.29 57.82 56.58 56.81 1,907,680 -0.41(-0.72%)
Feb 18, 2008 56.58 57.34 56.08 57.22 0 +0.00(+0.00%)
Feb 15, 2008 56.58 57.34 56.08 57.22 1,939,714 +0.58(+1.02%)
Feb 14, 2008 57.37 57.50 56.61 56.64 2,110,230 -0.52(-0.91%)
Feb 13, 2008 57.16 57.37 56.33 57.16 2,833,844 +0.39(+0.69%)
Feb 12, 2008 56.31 57.07 55.60 56.77 2,545,712 +0.86(+1.54%)
Feb 11, 2008 55.51 56.21 55.12 55.91 2,199,753 +0.49(+0.88%)
Feb 08, 2008 55.12 56.55 54.95 55.42 4,183,057 -0.07(-0.13%)
Feb 07, 2008 53.75 56.00 53.75 55.49 4,679,400 +1.44(+2.66%)
Feb 06, 2008 54.24 56.26 53.71 54.05 8,935,099 +3.81(+7.58%)
Feb 05, 2008 50.68 50.76 49.37 50.24 4,327,320 -0.86(-1.68%)
Feb 04, 2008 52.39 52.56 50.71 51.10 4,364,374 -1.28(-2.44%)
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.