Thermo Fisher Scientific (NY: TMO )

465.15 USD +0.24 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 51.58 51.94 51.15 51.91 2,638,259 +1.36(+2.69%)
Jun 28, 2012 50.47 50.72 50.11 50.55 2,342,317 -0.34(-0.67%)
Jun 27, 2012 49.81 50.96 49.81 50.89 1,576,050 +1.35(+2.73%)
Jun 26, 2012 49.86 50.02 49.43 49.54 1,551,482 -0.29(-0.58%)
Jun 25, 2012 50.44 50.48 49.70 49.83 1,646,678 -1.21(-2.37%)
Jun 22, 2012 50.31 51.24 50.31 51.04 1,868,370 +0.64(+1.27%)
Jun 21, 2012 51.79 52.01 50.32 50.40 1,485,463 -1.23(-2.38%)
Jun 20, 2012 52.01 52.10 50.97 51.63 1,243,834 -0.29(-0.56%)
Jun 19, 2012 51.17 52.13 51.07 51.92 1,590,991 +1.02(+2.00%)
Jun 18, 2012 50.94 51.21 50.60 50.90 1,659,503 -0.33(-0.64%)
Jun 15, 2012 51.04 51.28 50.70 51.23 2,268,519 +0.59(+1.17%)
Jun 14, 2012 50.13 50.75 49.90 50.64 2,487,887 +0.78(+1.56%)
Jun 13, 2012 50.28 51.12 49.67 49.86 1,801,546 -0.45(-0.89%)
Jun 12, 2012 49.85 50.33 49.24 50.31 2,196,940 +0.59(+1.19%)
Jun 11, 2012 51.38 51.44 49.67 49.72 1,757,141 -1.15(-2.26%)
Jun 08, 2012 50.41 50.99 50.17 50.87 1,824,455 +0.22(+0.43%)
Jun 07, 2012 50.74 51.23 50.56 50.65 3,105,483 +0.54(+1.08%)
Jun 06, 2012 49.72 50.13 49.55 50.11 2,416,592 +0.73(+1.48%)
Jun 05, 2012 48.36 49.54 48.34 49.38 2,794,692 +0.75(+1.54%)
Jun 04, 2012 49.09 49.21 48.14 48.63 3,320,442 -0.50(-1.02%)
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.