Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 58.35 58.72 57.61 57.63 0 -0.79(-1.35%)
Aug 28, 2008 57.87 58.54 57.87 58.42 1,115,128 +0.66(+1.14%)
Aug 27, 2008 57.24 57.97 57.06 57.77 1,590,815 +0.45(+0.78%)
Aug 26, 2008 57.57 57.63 56.49 57.32 1,776,767 +0.21(+0.37%)
Aug 25, 2008 57.94 58.56 56.83 57.11 1,491,961 -1.21(-2.07%)
Aug 22, 2008 57.79 58.60 57.21 58.32 0 +1.07(+1.86%)
Aug 21, 2008 56.68 57.80 56.49 57.25 2,217,705 +0.21(+0.37%)
Aug 20, 2008 58.19 58.28 56.64 57.04 3,074,913 -0.88(-1.51%)
Aug 19, 2008 58.42 58.56 57.77 57.92 1,533,265 -0.66(-1.12%)
Aug 18, 2008 59.72 59.72 58.36 58.58 2,194,379 -1.09(-1.83%)
Aug 15, 2008 58.82 59.74 58.64 59.67 0 +1.03(+1.75%)
Aug 14, 2008 58.63 59.25 57.86 58.64 1,802,722 -0.24(-0.40%)
Aug 13, 2008 58.45 59.24 58.24 58.88 1,840,565 +0.38(+0.65%)
Aug 12, 2008 58.53 58.81 58.20 58.50 1,546,312 -0.37(-0.63%)
Aug 11, 2008 58.07 59.12 57.98 58.87 2,110,432 +0.82(+1.41%)
Aug 08, 2008 57.06 58.20 56.87 58.05 2,870,342 +0.93(+1.63%)
Aug 07, 2008 57.76 57.87 57.03 57.12 2,793,467 -0.87(-1.49%)
Aug 06, 2008 57.14 58.18 56.80 57.99 3,274,029 +0.77(+1.35%)
Aug 05, 2008 57.29 57.29 56.52 57.21 3,648,513 +0.28(+0.48%)
Aug 04, 2008 57.34 58.12 56.69 56.94 2,572,595 -0.35(-0.61%)
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.