Thermo Fisher Scientific (NY: TMO )

536.99 USD +3.31 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.61 46.68 44.81 45.00 4,101,680 -0.90(-1.96%)
Oct 29, 2009 45.44 46.00 45.12 45.90 2,825,476 +0.60(+1.32%)
Oct 28, 2009 45.40 45.86 44.98 45.30 4,736,366 -0.40(-0.88%)
Oct 27, 2009 46.67 46.83 45.59 45.70 4,330,754 -0.90(-1.93%)
Oct 26, 2009 47.49 48.08 46.52 46.60 4,556,963 -1.06(-2.22%)
Oct 23, 2009 47.49 47.88 47.25 47.66 4,344,989 +0.61(+1.30%)
Oct 22, 2009 48.51 48.51 46.12 47.05 6,223,945 -0.26(-0.55%)
Oct 21, 2009 47.18 48.22 47.05 47.31 6,928,569 +0.07(+0.15%)
Oct 20, 2009 47.14 47.41 47.10 47.24 3,855,579 -0.41(-0.86%)
Oct 19, 2009 47.25 47.93 47.02 47.65 3,125,720 +0.25(+0.53%)
Oct 16, 2009 47.16 47.69 46.89 47.40 3,152,232 -0.02(-0.04%)
Oct 15, 2009 46.76 47.71 46.76 47.42 3,405,418 +0.38(+0.81%)
Oct 14, 2009 45.93 47.22 45.77 47.04 5,146,926 +1.41(+3.09%)
Oct 13, 2009 45.00 45.69 45.00 45.63 3,810,185 +0.43(+0.95%)
Oct 12, 2009 45.24 45.58 44.92 45.20 1,764,457 -0.30(-0.66%)
Oct 09, 2009 45.33 45.78 45.15 45.50 2,833,367 +0.10(+0.22%)
Oct 08, 2009 45.96 46.26 45.33 45.40 2,736,118 -0.35(-0.77%)
Oct 07, 2009 45.25 45.75 44.82 45.75 2,537,720 +0.49(+1.08%)
Oct 06, 2009 44.59 45.55 44.58 45.26 2,798,714 +0.69(+1.55%)
Oct 05, 2009 44.39 44.97 43.93 44.57 3,200,545 +0.37(+0.84%)
Oct 02, 2009 43.08 44.39 42.89 44.20 4,840,989 +0.79(+1.82%)
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.