Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 53.83 54.40 53.36 54.09 3,350,926 +0.38(+0.71%)
Mar 28, 2008 53.16 54.38 52.97 53.71 2,851,073 +0.70(+1.33%)
Mar 27, 2008 53.90 53.92 52.74 53.01 2,233,580 -0.62(-1.15%)
Mar 26, 2008 53.70 53.94 53.15 53.63 2,271,674 -0.25(-0.46%)
Mar 25, 2008 53.67 54.22 53.18 53.87 5,290,765 +0.84(+1.58%)
Mar 24, 2008 51.87 53.33 51.87 53.04 1,840,088 +1.39(+2.69%)
Mar 21, 2008 51.50 51.85 50.82 51.65 3,312,493 -0.00(-0.00%)
Mar 20, 2008 51.50 51.85 50.82 51.65 3,312,493 +0.33(+0.65%)
Mar 19, 2008 51.58 52.58 51.31 51.31 3,098,937 -0.23(-0.44%)
Mar 18, 2008 50.68 51.54 50.51 51.54 2,908,736 +1.52(+3.04%)
Mar 17, 2008 49.62 50.95 49.62 50.02 4,519,278 -0.70(-1.39%)
Mar 14, 2008 52.03 52.06 50.03 50.72 3,540,825 -1.03(-1.99%)
Mar 13, 2008 50.12 51.94 50.08 51.75 3,102,045 +1.04(+2.05%)
Mar 12, 2008 50.87 51.61 50.52 50.72 3,191,114 -0.14(-0.28%)
Mar 11, 2008 49.50 50.89 49.50 50.86 3,608,060 +1.04(+2.08%)
Mar 10, 2008 50.92 51.14 49.77 49.82 3,074,567 -1.16(-2.28%)
Mar 07, 2008 50.71 51.41 50.55 50.98 3,447,501 -0.22(-0.43%)
Mar 06, 2008 51.85 52.35 51.20 51.20 2,396,390 -1.00(-1.91%)
Mar 05, 2008 52.58 53.16 51.77 52.20 3,188,815 -0.13(-0.25%)
Mar 04, 2008 52.35 52.66 51.39 52.33 4,234,533 -0.40(-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.