Thermo Fisher Scientific (NY: TMO )

593.37 USD +3.27 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 52.06 52.71 51.54 52.06 3,082,953 -0.67(-1.27%)
May 27, 2010 51.82 52.73 51.71 52.73 3,932,523 +1.81(+3.55%)
May 26, 2010 50.78 51.63 50.68 50.92 3,559,062 +0.25(+0.49%)
May 25, 2010 49.93 50.72 49.66 50.67 5,706,698 -0.30(-0.59%)
May 24, 2010 50.73 51.67 50.18 50.97 3,740,331 +0.11(+0.22%)
May 21, 2010 49.27 51.11 49.14 50.86 5,260,137 +1.03(+2.07%)
May 20, 2010 50.25 50.80 49.82 49.83 4,383,070 -1.98(-3.82%)
May 19, 2010 52.00 52.68 51.38 51.81 2,730,479 -0.58(-1.11%)
May 18, 2010 53.29 53.62 52.12 52.39 100 -0.42(-0.80%)
May 17, 2010 52.70 53.15 51.99 52.81 3,636,788 +0.30(+0.57%)
May 14, 2010 52.51 54.14 52.00 52.51 4,452,426 -1.25(-2.33%)
May 13, 2010 54.59 54.87 53.61 53.76 2,670,487 +0.01(+0.02%)
May 12, 2010 53.76 55.06 53.61 53.75 3,486,652 +0.00(+0.00%)
May 11, 2010 53.92 54.19 53.60 53.75 4,347,452 -0.45(-0.83%)
May 10, 2010 53.36 54.33 53.27 54.20 4,748,717 +2.79(+5.43%)
May 07, 2010 52.95 53.20 51.01 51.41 5,718,188 -2.69(-4.97%)
May 06, 2010 54.10 54.85 49.04 54.10 100 +0.08(+0.15%)
May 05, 2010 54.59 54.89 53.96 54.02 4,516,357 -0.47(-0.86%)
May 04, 2010 55.01 55.01 53.70 54.49 5,289,428 -0.99(-1.78%)
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.