Thermo Fisher Scientific (NY: TMO )

562.90 USD -4.85 (-0.85%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.37 36.16 33.97 35.08 7,953,275 +1.13(+3.33%)
Apr 29, 2009 34.02 34.22 33.19 33.95 7,792,145 +0.18(+0.53%)
Apr 28, 2009 32.39 34.03 32.27 33.77 8,269,200 +0.98(+2.99%)
Apr 27, 2009 32.90 33.30 32.50 32.79 8,156,872 -0.36(-1.09%)
Apr 24, 2009 32.58 34.26 32.17 33.15 11,591,246 +0.76(+2.35%)
Apr 23, 2009 32.25 32.98 30.83 32.39 32,610,087 -2.80(-7.96%)
Apr 22, 2009 35.68 36.00 34.83 35.19 5,319,379 -0.63(-1.76%)
Apr 21, 2009 36.26 36.70 35.36 35.82 4,314,123 -0.73(-2.00%)
Apr 20, 2009 37.12 37.41 36.36 36.55 3,069,364 -1.12(-2.97%)
Apr 17, 2009 37.44 37.85 36.85 37.67 3,409,370 +0.51(+1.37%)
Apr 16, 2009 36.36 37.48 36.28 37.16 3,218,096 +0.76(+2.09%)
Apr 15, 2009 36.28 36.42 35.72 36.40 3,808,565 +0.01(+0.03%)
Apr 14, 2009 36.85 37.12 36.25 36.39 3,095,632 -0.77(-2.07%)
Apr 13, 2009 36.74 37.37 36.51 37.16 2,563,174 +0.02(+0.05%)
Apr 09, 2009 36.04 37.17 36.04 37.14 3,246,312 +1.22(+3.40%)
Apr 08, 2009 35.79 36.24 35.30 35.92 2,054,786 +0.33(+0.93%)
Apr 07, 2009 35.81 36.31 35.34 35.59 2,220,238 -0.69(-1.90%)
Apr 06, 2009 35.28 36.49 35.28 36.28 3,225,555 +0.75(+2.11%)
Apr 03, 2009 35.81 36.20 35.36 35.53 4,125,975 -0.32(-0.89%)
Apr 02, 2009 34.86 36.27 34.09 35.85 6,132,669 +1.47(+4.28%)
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.