Thermo Fisher Scientific (NY: TMO )

626.15 USD -6.68 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 57.25 57.75 56.91 57.35 1,479,753 +0.37(+0.65%)
Aug 30, 2012 56.76 57.16 56.41 56.98 1,438,101 -0.19(-0.33%)
Aug 29, 2012 56.34 57.24 56.33 57.17 1,538,306 +0.53(+0.94%)
Aug 27, 2012 56.60 57.04 56.29 56.64 1,496,750 +0.05(+0.09%)
Aug 24, 2012 56.20 56.73 55.94 56.59 1,274,928 +0.28(+0.50%)
Aug 23, 2012 56.57 56.68 56.00 56.31 1,228,045 -0.25(-0.44%)
Aug 22, 2012 56.25 56.82 56.14 56.56 1,377,370 +0.18(+0.32%)
Aug 21, 2012 56.77 57.22 56.32 56.38 1,225,620 -0.18(-0.32%)
Aug 20, 2012 56.46 56.86 56.17 56.56 1,450,731 -0.05(-0.09%)
Aug 17, 2012 56.52 56.91 56.15 56.61 1,835,577 +0.06(+0.11%)
Aug 16, 2012 56.99 57.37 56.18 56.55 3,460,732 -1.01(-1.75%)
Aug 15, 2012 56.78 57.74 56.50 57.56 2,804,568 +0.85(+1.50%)
Aug 14, 2012 57.14 57.24 56.49 56.71 1,495,878 -0.28(-0.49%)
Aug 13, 2012 56.85 57.05 56.58 56.99 1,016,527 -0.08(-0.14%)
Aug 10, 2012 56.85 57.09 56.61 57.07 1,039,109 +0.12(+0.21%)
Aug 09, 2012 57.20 57.48 56.53 56.95 1,574,161 -0.35(-0.61%)
Aug 08, 2012 56.97 57.44 56.73 57.30 1,861,424 +0.15(+0.26%)
Aug 07, 2012 56.65 57.49 56.57 57.15 1,718,225 +0.57(+1.01%)
Aug 06, 2012 56.69 56.81 56.25 56.58 1,857,055 -0.02(-0.04%)
Aug 03, 2012 55.42 56.79 55.42 56.60 2,371,726 +2.21(+4.06%)
Aug 02, 2012 55.06 55.47 53.77 54.39 2,265,582 -1.27(-2.28%)
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.