Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 57.50 57.84 57.02 57.64 2,401,662 +0.39(+0.68%)
Nov 29, 2007 58.04 58.26 57.04 57.25 3,645,565 -0.86(-1.48%)
Nov 28, 2007 57.09 58.20 57.09 58.11 2,148,128 +0.85(+1.48%)
Nov 27, 2007 56.91 57.38 56.50 57.26 4,765,374 +0.76(+1.35%)
Nov 26, 2007 57.10 57.43 56.41 56.50 3,063,764 -0.71(-1.24%)
Nov 23, 2007 57.15 57.28 56.85 57.21 831,494 +0.50(+0.88%)
Nov 21, 2007 57.13 57.43 56.71 56.71 2,029,800 -0.77(-1.34%)
Nov 20, 2007 56.64 57.77 56.18 57.48 2,930,500 +0.84(+1.48%)
Nov 19, 2007 57.82 57.82 56.10 56.64 3,204,800 -0.92(-1.60%)
Nov 16, 2007 57.93 58.11 56.98 57.56 2,132,550 +0.13(+0.23%)
Nov 15, 2007 57.83 58.21 57.37 57.43 1,593,752 -0.51(-0.88%)
Nov 14, 2007 58.36 58.63 57.65 57.94 3,247,669 +0.05(+0.09%)
Nov 13, 2007 57.11 58.00 56.93 57.89 2,197,007 +1.14(+2.01%)
Nov 12, 2007 56.69 57.70 56.49 56.75 2,398,425 -0.27(-0.47%)
Nov 09, 2007 56.62 57.84 56.62 57.02 2,134,532 -0.24(-0.42%)
Nov 08, 2007 56.68 57.32 56.22 57.26 3,028,301 +0.63(+1.11%)
Nov 07, 2007 57.37 57.37 56.62 56.63 2,543,422 -0.95(-1.65%)
Nov 06, 2007 57.41 58.28 57.00 57.58 1,518,562 +0.22(+0.38%)
Nov 05, 2007 56.07 57.64 56.07 57.36 2,643,421 +0.61(+1.07%)
Nov 02, 2007 57.76 58.16 56.61 56.75 4,417,800 -0.82(-1.42%)
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.