Thermo Fisher Scientific (NY: TMO )

588.03 USD +5.64 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 58.65 59.19 58.44 59.02 1,690,122 +0.37(+0.63%)
May 29, 2008 57.95 58.92 57.57 58.65 1,784,959 +0.71(+1.23%)
May 28, 2008 58.05 58.20 57.64 57.94 1,364,534 -0.06(-0.10%)
May 27, 2008 57.90 58.22 57.27 58.00 2,088,576 +0.09(+0.16%)
May 26, 2008 57.85 58.05 57.53 57.91 0 +0.00(+0.00%)
May 23, 2008 57.85 58.05 57.53 57.91 1,512,674 -0.08(-0.14%)
May 22, 2008 58.73 58.94 57.81 57.99 2,567,235 -1.05(-1.78%)
May 21, 2008 58.34 59.87 58.31 59.04 3,170,270 +0.69(+1.18%)
May 20, 2008 57.86 59.01 57.42 58.35 3,418,987 -0.09(-0.15%)
May 19, 2008 58.00 59.00 57.70 58.44 2,918,532 +0.50(+0.86%)
May 16, 2008 57.63 58.00 57.23 57.94 2,351,294 +0.36(+0.63%)
May 15, 2008 57.22 57.79 56.85 57.58 1,516,089 +0.15(+0.26%)
May 14, 2008 57.55 58.37 57.21 57.43 2,589,343 -0.19(-0.33%)
May 13, 2008 57.80 57.94 57.05 57.62 2,243,767 +0.47(+0.82%)
May 12, 2008 56.30 57.21 56.30 57.15 1,230,599 +0.89(+1.58%)
May 09, 2008 56.20 56.88 55.91 56.26 780,451 -0.69(-1.21%)
May 08, 2008 57.15 57.30 56.51 56.95 1,982,004 +0.24(+0.42%)
May 07, 2008 57.24 57.70 56.54 56.71 2,469,003 -0.52(-0.91%)
May 06, 2008 57.88 58.35 57.04 57.23 3,595,249 -0.99(-1.70%)
May 05, 2008 58.67 58.81 57.80 58.22 2,063,278 -0.43(-0.73%)
May 02, 2008 58.77 59.50 58.35 58.65 2,808,149 -0.09(-0.15%)
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.