Skip to main content

Thermo Fisher Scientific (NY: TMO )

557.21 -11.96 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 48.95 49.09 48.72 48.95 3,457,624 -0.21(-0.43%)
Mar 30, 2010 48.10 49.86 47.96 49.16 5,800,881 +1.09(+2.28%)
Mar 29, 2010 47.76 48.07 47.50 48.07 2,887,437 +0.48(+1.00%)
Mar 26, 2010 48.12 48.12 47.31 47.59 3,503,391 -0.37(-0.77%)
Mar 25, 2010 48.48 48.85 47.92 47.96 3,225,551 -0.31(-0.65%)
Mar 24, 2010 48.39 48.39 47.95 48.28 2,545,743 -0.11(-0.24%)
Mar 23, 2010 48.36 48.51 47.73 48.39 3,860,475 +1.09(+2.29%)
Mar 22, 2010 47.44 48.42 47.17 47.31 2,289,493 -0.16(-0.34%)
Mar 19, 2010 47.72 47.76 47.17 47.47 3,202,652 +0.02(+0.04%)
Mar 18, 2010 47.57 47.82 47.24 47.45 2,259,823 -0.10(-0.22%)
Mar 17, 2010 47.07 47.71 47.07 47.56 3,786,991 +0.44(+0.93%)
Mar 16, 2010 47.63 47.63 46.98 47.12 3,372,180 -0.41(-0.86%)
Mar 15, 2010 47.20 47.54 47.16 47.53 3,229,843 -0.21(-0.44%)
Mar 12, 2010 48.39 48.39 47.53 47.74 3,091,666 -0.65(-1.34%)
Mar 11, 2010 47.96 48.39 47.72 48.38 3,092,852 +0.41(+0.85%)
Mar 10, 2010 47.72 48.11 47.53 47.97 2,111,018 +0.17(+0.36%)
Mar 09, 2010 47.43 48.23 47.27 47.80 4,770,356 +0.29(+0.60%)
Mar 08, 2010 46.95 47.76 46.79 47.52 3,757,638 +0.42(+0.89%)
Mar 05, 2010 46.36 47.32 46.28 47.10 2,855,763 +0.83(+1.79%)
Mar 04, 2010 46.77 47.11 46.17 46.27 2,230,768 -0.49(-1.06%)
Mar 03, 2010 47.03 47.08 46.53 46.77 2,867,617 -0.27(-0.57%)
Mar 02, 2010 46.48 47.21 46.38 47.03 2,644,017 +0.73(+1.58%)
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.