Thermo Fisher Scientific (NY: TMO )

530.28 USD +1.16 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.39 47.84 46.78 47.25 3,564,449 +1.16(+2.52%)
Nov 29, 2011 45.90 46.44 45.52 46.09 2,943,946 +0.49(+1.07%)
Nov 28, 2011 45.37 45.80 45.22 45.60 4,034,990 +1.18(+2.66%)
Nov 25, 2011 44.54 45.24 44.41 44.42 1,307,488 -0.05(-0.11%)
Nov 23, 2011 44.64 44.97 44.29 44.47 3,269,934 -0.64(-1.42%)
Nov 22, 2011 44.89 45.66 44.76 45.11 4,761,609 +0.05(+0.11%)
Nov 21, 2011 45.36 45.46 44.70 45.06 3,971,776 -0.84(-1.83%)
Nov 18, 2011 46.42 46.71 45.83 45.90 6,235,298 -0.90(-1.92%)
Nov 17, 2011 48.15 48.26 46.36 46.80 6,615,986 -1.61(-3.33%)
Nov 16, 2011 49.00 49.20 48.35 48.41 4,339,282 -0.93(-1.88%)
Nov 15, 2011 48.38 49.51 48.35 49.34 2,758,414 +0.69(+1.42%)
Nov 14, 2011 48.68 49.23 48.49 48.65 2,020,591 -0.16(-0.33%)
Nov 11, 2011 48.74 49.32 48.46 48.81 3,225,383 +1.11(+2.33%)
Nov 10, 2011 48.51 49.10 47.48 47.70 4,898,233 -0.85(-1.75%)
Nov 09, 2011 49.11 49.70 48.36 48.55 3,059,783 -1.87(-3.71%)
Nov 08, 2011 49.79 50.51 49.30 50.42 3,129,155 +0.90(+1.82%)
Nov 07, 2011 49.00 49.61 48.53 49.52 2,206,680 +0.66(+1.35%)
Nov 04, 2011 49.72 50.04 48.76 48.86 4,603,019 -1.39(-2.77%)
Nov 03, 2011 50.38 50.48 49.69 50.25 3,650,327 +0.50(+1.01%)
Nov 02, 2011 49.11 49.89 48.53 49.75 3,495,136 +1.14(+2.35%)
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.