MENU

Thermo Fisher Scientific (NY: TMO )

544.81 +4.21 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 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.
TOP
Email a Story