Thermo Fisher Scientific (NY: TMO )

605.49 USD +13.39 (+2.26%)
Streaming Delayed Price Updated: 2:45 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 80.51 81.00 80.21 80.68 2,409,501 -0.08(-0.10%)
Apr 29, 2013 81.24 81.25 80.58 80.76 1,270,491 -0.37(-0.46%)
Apr 26, 2013 79.70 81.31 80.12 81.13 2,812,664 +1.01(+1.26%)
Apr 25, 2013 81.30 81.39 79.99 80.12 2,500,563 -1.08(-1.33%)
Apr 24, 2013 81.39 82.10 80.90 81.20 4,223,284 +0.56(+0.69%)
Apr 23, 2013 80.24 81.41 80.04 80.64 2,568,508 +0.69(+0.86%)
Apr 22, 2013 80.06 80.27 79.37 79.95 1,978,647 -0.08(-0.10%)
Apr 19, 2013 80.55 80.55 79.61 80.03 3,000,760 -0.05(-0.06%)
Apr 18, 2013 81.41 81.63 79.67 80.08 2,782,269 -1.42(-1.74%)
Apr 17, 2013 81.60 81.97 80.60 81.50 3,789,821 -0.32(-0.39%)
Apr 16, 2013 79.52 81.99 79.36 81.82 8,360,267 +3.24(+4.12%)
Apr 15, 2013 79.59 84.55 77.81 78.58 14,442,477 -1.01(-1.27%)
Apr 12, 2013 79.70 80.29 79.50 79.59 2,326,877 -0.32(-0.40%)
Apr 11, 2013 81.72 81.96 79.86 79.91 4,971,370 -1.43(-1.76%)
Apr 10, 2013 79.17 81.54 79.17 81.34 4,439,779 +2.96(+3.78%)
Apr 09, 2013 78.72 78.83 78.09 78.38 1,722,557 +0.04(+0.05%)
Apr 08, 2013 77.18 78.35 76.97 78.34 1,816,386 +1.18(+1.53%)
Apr 05, 2013 76.01 77.30 75.45 77.16 2,675,164 -0.76(-0.98%)
Apr 04, 2013 77.67 78.71 77.67 77.92 1,888,783 -0.18(-0.23%)
Apr 03, 2013 78.47 79.25 77.78 78.10 4,275,552 -0.46(-0.59%)
Apr 02, 2013 75.43 78.65 75.35 78.56 5,014,019 +3.03(+4.01%)
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.