Thermo Fisher Scientific (NY: TMO )

534.72 USD -5.29 (-0.98%)
Streaming Delayed Price Updated: 12:22 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.66 43.78 42.86 43.67 7,535,889 +0.06(+0.14%)
Sep 29, 2009 44.00 44.36 43.24 43.61 7,020,709 -0.70(-1.58%)
Sep 28, 2009 44.19 44.43 43.50 44.31 5,261,861 +0.31(+0.70%)
Sep 25, 2009 44.74 44.80 43.95 44.00 4,296,811 -0.76(-1.70%)
Sep 24, 2009 45.35 45.64 44.70 44.76 2,444,019 -0.52(-1.15%)
Sep 23, 2009 46.06 46.27 45.28 45.28 2,580,370 -0.79(-1.71%)
Sep 22, 2009 46.06 46.34 45.93 46.07 3,422,834 +0.18(+0.39%)
Sep 21, 2009 44.65 46.06 44.58 45.89 5,750,862 +1.02(+2.27%)
Sep 18, 2009 45.78 45.93 44.77 44.87 7,520,682 -0.82(-1.79%)
Sep 17, 2009 45.41 45.87 45.27 45.69 3,775,420 -0.28(-0.61%)
Sep 16, 2009 45.65 46.05 45.10 45.97 5,100,711 +0.51(+1.12%)
Sep 15, 2009 46.95 46.95 45.40 45.46 10,013,935 -2.13(-4.48%)
Sep 14, 2009 47.05 47.74 47.00 47.59 2,897,392 +0.45(+0.95%)
Sep 11, 2009 46.77 47.69 46.69 47.14 3,662,202 +0.59(+1.27%)
Sep 10, 2009 45.91 46.62 45.61 46.55 2,406,843 +0.71(+1.55%)
Sep 09, 2009 44.75 45.84 44.66 45.84 2,388,404 +1.05(+2.34%)
Sep 08, 2009 44.88 45.21 44.41 44.79 1,868,279 +0.09(+0.20%)
Sep 04, 2009 44.47 44.85 44.02 44.70 2,012,986 +0.23(+0.52%)
Sep 03, 2009 43.52 44.50 43.52 44.47 2,749,021 +1.19(+2.75%)
Sep 02, 2009 44.57 44.57 43.13 43.28 5,641,293 -1.45(-3.24%)
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.