Thermo Fisher Scientific (NY: TMO )

580.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 30.70 30.98 30.58 30.90 728,500 +0.17(+0.55%)
Sep 29, 2005 30.45 30.91 30.12 30.73 781,000 +0.13(+0.42%)
Sep 28, 2005 30.45 30.87 30.41 30.60 662,000 +0.20(+0.66%)
Sep 27, 2005 30.38 30.43 29.81 30.40 1,287,100 +0.00(+0.00%)
Sep 26, 2005 30.60 30.70 30.22 30.40 820,700 -0.12(-0.39%)
Sep 23, 2005 30.52 30.59 30.00 30.52 552,500 +0.22(+0.73%)
Sep 22, 2005 30.05 30.30 30.01 30.30 780,900 +0.25(+0.83%)
Sep 21, 2005 30.26 30.29 29.86 30.05 680,600 -0.08(-0.27%)
Sep 20, 2005 30.26 30.58 30.02 30.13 584,700 -0.13(-0.43%)
Sep 19, 2005 30.83 30.83 30.17 30.26 622,800 -0.59(-1.91%)
Sep 16, 2005 30.60 30.90 30.60 30.85 1,656,500 +0.20(+0.65%)
Sep 15, 2005 30.50 30.73 30.50 30.65 979,600 +0.40(+1.32%)
Sep 14, 2005 30.70 30.80 30.13 30.25 1,075,000 -0.51(-1.66%)
Sep 13, 2005 30.37 30.98 30.31 30.76 1,776,900 +0.41(+1.35%)
Sep 12, 2005 29.75 30.43 29.74 30.35 1,348,500 +1.24(+4.26%)
Sep 09, 2005 28.97 29.20 28.94 29.11 1,446,800 +0.11(+0.38%)
Sep 08, 2005 28.88 29.21 28.76 29.00 1,390,500 +0.12(+0.42%)
Sep 07, 2005 28.53 28.88 28.44 28.88 692,900 +0.44(+1.55%)
Sep 06, 2005 27.78 28.50 27.74 28.44 959,800 +0.70(+2.52%)
Sep 02, 2005 27.80 27.91 27.55 27.74 295,700 -0.11(-0.39%)
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.