Thermo Fisher Scientific (NY: TMO )

613.92 USD +5.58 (+0.92%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 56.56 57.16 56.07 56.84 3,189,005 +0.40(+0.71%)
Mar 28, 2008 55.86 57.14 55.66 56.44 2,713,306 +0.74(+1.33%)
Mar 27, 2008 56.64 56.66 55.42 55.70 2,125,651 -0.65(-1.15%)
Mar 26, 2008 56.43 56.68 55.85 56.35 2,161,904 -0.26(-0.46%)
Mar 25, 2008 56.40 56.97 55.88 56.61 5,035,109 +0.88(+1.58%)
Mar 24, 2008 54.50 56.04 54.50 55.73 1,751,173 +1.46(+2.69%)
Mar 21, 2008 54.12 54.48 53.40 54.27 3,152,430 -0.00(-0.00%)
Mar 20, 2008 54.12 54.48 53.40 54.27 3,152,430 +0.35(+0.65%)
Mar 19, 2008 54.20 55.25 53.92 53.92 2,949,193 -0.24(-0.44%)
Mar 18, 2008 53.25 54.16 53.07 54.16 2,768,183 +1.60(+3.04%)
Mar 17, 2008 52.14 53.54 52.14 52.56 4,300,901 -0.74(-1.39%)
Mar 14, 2008 54.67 54.70 52.57 53.30 3,369,728 -1.08(-1.99%)
Mar 13, 2008 52.67 54.58 52.62 54.38 2,952,151 +1.09(+2.05%)
Mar 12, 2008 53.45 54.23 53.09 53.29 3,036,916 -0.15(-0.28%)
Mar 11, 2008 52.01 53.47 52.01 53.44 3,433,714 +1.09(+2.08%)
Mar 10, 2008 53.51 53.74 52.30 52.35 2,926,000 -1.22(-2.28%)
Mar 07, 2008 53.28 54.02 53.12 53.57 3,280,914 -0.23(-0.43%)
Mar 06, 2008 54.48 55.01 53.80 53.80 2,280,594 -1.05(-1.91%)
Mar 05, 2008 55.25 55.86 54.40 54.85 3,034,728 -0.14(-0.25%)
Mar 04, 2008 55.01 55.33 54.00 54.99 4,029,915 -0.42(-0.76%)
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.