Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 42.69 43.06 42.41 42.69 8,196,124 -0.10(-0.24%)
Jul 29, 2010 43.89 43.99 42.67 42.80 9,627,922 -1.14(-2.60%)
Jul 28, 2010 43.94 44.45 43.62 43.94 343 +0.00(+0.00%)
Jul 27, 2010 43.94 46.40 43.73 43.94 460 -4.59(-9.45%)
Jul 26, 2010 48.48 48.88 48.05 48.53 4,707,309 -0.10(-0.20%)
Jul 23, 2010 47.80 48.82 47.67 48.62 4,794,498 +0.68(+1.41%)
Jul 22, 2010 46.76 48.00 46.74 47.95 3,383,932 +1.59(+3.43%)
Jul 21, 2010 47.25 47.28 46.02 46.36 2,621,016 -0.70(-1.50%)
Jul 20, 2010 47.06 47.07 45.81 47.06 2,307,868 +0.36(+0.77%)
Jul 19, 2010 46.95 47.15 46.58 46.70 2,086,157 +0.01(+0.02%)
Jul 16, 2010 46.69 47.62 46.58 46.69 3,492,454 -0.69(-1.47%)
Jul 15, 2010 47.28 47.85 46.90 47.38 3,664,288 +0.05(+0.10%)
Jul 14, 2010 47.05 47.72 46.68 47.34 3,981,076 +0.19(+0.40%)
Jul 13, 2010 46.18 47.37 45.94 47.15 4,894,390 +1.26(+2.74%)
Jul 12, 2010 46.68 46.77 45.69 45.89 5,834,642 -1.01(-2.15%)
Jul 09, 2010 46.90 47.06 46.47 46.90 3,406,448 +0.38(+0.82%)
Jul 08, 2010 46.51 46.87 46.22 46.52 5,092,414 +0.23(+0.49%)
Jul 07, 2010 46.58 46.58 45.11 46.29 6,477,706 -0.31(-0.67%)
Jul 06, 2010 45.84 47.05 45.75 46.60 1,513 +1.32(+2.92%)
Jul 02, 2010 45.28 46.01 44.93 45.28 3,684,880 -0.55(-1.20%)
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.