Thermo Fisher Scientific (NY: TMO )

601.97 USD -3.63 (-0.60%)
Streaming Delayed Price Updated: 12:03 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 54.17 55.27 52.65 55.00 2,976,749 +2.03(+3.83%)
Sep 29, 2008 55.99 56.42 52.56 52.97 3,867,167 -3.65(-6.45%)
Sep 26, 2008 55.38 56.71 55.01 56.62 0 +0.61(+1.09%)
Sep 25, 2008 54.56 56.22 54.21 56.01 3,022,933 +1.72(+3.17%)
Sep 24, 2008 54.23 54.67 52.67 54.29 3,056,036 -0.14(-0.26%)
Sep 23, 2008 55.24 56.02 54.40 54.43 1,945,037 -0.56(-1.02%)
Sep 22, 2008 56.57 56.93 54.70 54.99 2,307,528 -1.99(-3.49%)
Sep 19, 2008 58.00 60.00 56.60 56.98 0 +0.71(+1.26%)
Sep 18, 2008 55.01 56.90 54.12 56.27 3,954,868 +1.55(+2.83%)
Sep 17, 2008 56.00 57.02 54.57 54.72 3,685,011 -2.43(-4.25%)
Sep 16, 2008 57.28 58.03 55.79 57.15 3,078,485 +0.21(+0.37%)
Sep 15, 2008 56.94 58.74 56.91 56.94 2,459,351 -1.58(-2.70%)
Sep 12, 2008 57.48 58.65 57.27 58.52 2,710,019 +1.08(+1.88%)
Sep 11, 2008 56.32 57.49 55.86 57.44 2,135,532 +0.88(+1.56%)
Sep 10, 2008 56.75 57.10 56.27 56.56 1,686,236 +0.05(+0.09%)
Sep 09, 2008 57.88 58.61 56.50 56.51 1,925,958 -1.47(-2.54%)
Sep 08, 2008 57.73 58.35 57.07 57.98 2,067,156 +1.60(+2.84%)
Sep 05, 2008 56.72 56.94 56.08 56.38 0 -0.67(-1.17%)
Sep 04, 2008 58.81 59.30 56.93 57.05 3,910,605 -2.47(-4.15%)
Sep 03, 2008 60.30 60.41 59.43 59.52 1,687,053 -0.83(-1.38%)
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.