Thermo Fisher Scientific (NY: TMO )

638.15 USD +9.44 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 36.43 37.08 35.61 35.93 0 -0.60(-1.64%)
Jan 29, 2009 36.95 37.37 36.23 36.53 2,921,094 -0.84(-2.25%)
Jan 28, 2009 37.01 38.05 36.68 37.37 3,917,083 +1.08(+2.98%)
Jan 27, 2009 35.44 36.61 35.28 36.29 4,422,960 +1.20(+3.42%)
Jan 26, 2009 34.90 35.29 34.42 35.09 4,391,760 +0.40(+1.15%)
Jan 23, 2009 35.28 35.28 33.83 34.69 5,241,583 -1.22(-3.40%)
Jan 22, 2009 35.65 36.10 35.17 35.91 4,913,946 -0.32(-0.88%)
Jan 21, 2009 37.03 37.26 35.57 36.23 6,833,633 -0.21(-0.58%)
Jan 20, 2009 38.50 39.45 35.99 36.44 6,420,717 -2.46(-6.32%)
Jan 16, 2009 38.34 39.45 38.09 38.90 0 +0.62(+1.62%)
Jan 15, 2009 35.94 39.04 35.86 38.28 6,545,437 +1.83(+5.02%)
Jan 14, 2009 36.42 37.24 36.01 36.45 5,540,713 -0.63(-1.70%)
Jan 13, 2009 34.50 37.46 34.06 37.08 7,960,952 +2.93(+8.58%)
Jan 12, 2009 34.29 34.61 33.80 34.15 4,258,642 +0.35(+1.04%)
Jan 09, 2009 33.76 34.26 33.28 33.80 3,339,691 -0.16(-0.47%)
Jan 08, 2009 34.85 35.00 33.37 33.96 4,756,608 -0.96(-2.75%)
Jan 07, 2009 34.87 35.46 34.35 34.92 3,459,538 -0.38(-1.08%)
Jan 06, 2009 35.65 36.20 34.95 35.30 4,396,014 -0.18(-0.51%)
Jan 05, 2009 35.22 35.67 34.70 35.48 3,966,733 +0.12(+0.34%)
Jan 02, 2009 34.21 35.54 33.81 35.36 0 +1.29(+3.79%)
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.