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 28, 2008 34.63 36.25 34.36 35.68 2,250,571 +1.05(+3.03%)
Nov 26, 2008 34.08 34.88 33.19 34.63 4,537,585 -0.05(-0.14%)
Nov 25, 2008 33.49 35.24 32.25 34.68 7,938,720 +2.58(+8.04%)
Nov 24, 2008 30.30 33.08 30.18 32.10 6,655,970 +2.37(+7.97%)
Nov 21, 2008 29.56 29.87 26.65 29.73 8,495,913 +0.83(+2.87%)
Nov 20, 2008 31.58 31.58 28.67 28.90 7,419,282 -2.85(-8.98%)
Nov 19, 2008 31.85 32.87 31.54 31.75 7,712,427 -0.27(-0.84%)
Nov 18, 2008 32.05 32.67 30.64 32.02 8,943,359 -0.52(-1.60%)
Nov 17, 2008 33.72 34.10 32.44 32.54 3,123,869 -1.50(-4.41%)
Nov 14, 2008 35.70 37.19 33.50 34.04 0 -2.28(-6.28%)
Nov 13, 2008 34.16 36.47 33.37 36.32 7,832,569 +3.41(+10.36%)
Nov 12, 2008 35.44 35.71 32.80 32.91 7,338,749 -3.11(-8.63%)
Nov 11, 2008 36.45 36.74 34.50 36.02 5,069,790 -1.18(-3.17%)
Nov 10, 2008 38.48 39.13 36.72 37.20 3,268,717 -0.53(-1.40%)
Nov 07, 2008 37.04 38.51 37.04 37.73 3,651,083 +0.09(+0.24%)
Nov 06, 2008 40.17 40.17 37.22 37.64 4,643,218 -2.53(-6.30%)
Nov 05, 2008 42.22 42.35 39.93 40.17 3,222,013 -2.67(-6.23%)
Nov 04, 2008 42.84 44.13 41.49 42.84 3,960,152 +2.18(+5.36%)
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.