Indicators

Thermo Fisher Scientific (NY: TMO )

572.63 -3.06 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.57	37.21	36.13	37.03	5,691,395	+0.49(+1.35%)
May 28, 2009	36.45	36.64	35.64	36.53	4,174,381	+0.40(+1.11%)
May 27, 2009	36.22	36.95	35.78	36.14	6,087,191	-0.04(-0.11%)
May 26, 2009	35.21	36.39	34.52	36.17	7,557,591	+1.67(+4.83%)
May 22, 2009	33.62	34.92	33.59	34.51	4,911,969	+0.89(+2.66%)
May 21, 2009	33.89	34.08	33.41	33.61	3,675,163	-0.54(-1.59%)
May 20, 2009	34.39	34.56	33.83	34.16	5,787,510	-0.06(-0.17%)
May 19, 2009	33.58	34.31	33.40	34.21	3,183,464	+0.46(+1.35%)
May 18, 2009	33.34	33.91	32.95	33.76	3,589,099	+0.31(+0.94%)
May 15, 2009	33.58	33.85	33.11	33.44	3,405,680	-0.48(-1.40%)
May 14, 2009	34.20	34.56	33.58	33.92	3,578,383	-0.30(-0.89%)
May 13, 2009	34.75	34.85	34.04	34.22	4,386,772	-0.94(-2.68%)
May 12, 2009	34.96	35.20	34.47	35.16	3,658,090	+0.49(+1.43%)
May 11, 2009	34.45	34.96	34.25	34.67	3,169,750	-0.25(-0.71%)
May 08, 2009	35.13	35.58	34.65	34.92	4,961,794	+0.14(+0.41%)
May 07, 2009	34.24	34.90	33.76	34.77	5,818,541	+0.91(+2.70%)
May 06, 2009	34.94	35.21	33.61	33.86	5,396,746	-0.94(-2.71%)
May 05, 2009	35.03	35.56	34.45	34.80	4,815,482	-0.41(-1.16%)
May 04, 2009	35.32	35.35	35.07	35.21	7,349,689	+0.43(+1.23%)

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.