Thermo Fisher Scientific (NY: TMO )

588.16 USD -5.21 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 61.02 61.25 60.37 61.06 2,977,336 +0.02(+0.03%)
Oct 26, 2012 61.78 61.04 61.04 61.04 1,783,800 -0.66(-1.07%)
Oct 25, 2012 61.00 61.99 60.79 61.70 3,710,937 +1.34(+2.22%)
Oct 24, 2012 59.22 60.53 58.89 60.36 4,480,573 +2.75(+4.77%)
Oct 23, 2012 57.63 58.13 57.21 57.61 2,322,496 -0.43(-0.74%)
Oct 19, 2012 58.85 59.16 57.84 58.04 2,966,031 -0.96(-1.63%)
Oct 18, 2012 60.15 60.15 58.36 59.00 4,024,004 -1.53(-2.53%)
Oct 17, 2012 60.48 60.80 60.23 60.53 1,387,707 +0.26(+0.43%)
Oct 16, 2012 59.62 60.44 59.35 60.27 898,729 +0.84(+1.41%)
Oct 15, 2012 58.94 59.49 58.74 59.43 990,902 +0.59(+1.00%)
Oct 12, 2012 59.38 59.86 58.78 58.84 1,365,688 -0.33(-0.56%)
Oct 11, 2012 58.97 59.50 58.84 59.17 1,302,863 +0.76(+1.30%)
Oct 10, 2012 58.77 58.92 58.10 58.41 1,737,496 -0.47(-0.80%)
Oct 09, 2012 60.28 60.28 58.84 58.88 2,218,788 -1.62(-2.68%)
Oct 08, 2012 60.48 60.85 60.19 60.50 1,363,570 -0.40(-0.66%)
Oct 05, 2012 60.95 61.72 60.66 60.90 1,592,474 +0.60(+1.00%)
Oct 04, 2012 59.99 60.46 59.80 60.30 1,206,819 +0.55(+0.92%)
Oct 03, 2012 60.00 60.19 59.51 59.75 1,115,981 +0.03(+0.05%)
Oct 02, 2012 59.31 59.85 59.09 59.72 1,055,774 +0.49(+0.83%)
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.