Indicators

Thermo Fisher Scientific (NY: TMO )

594.80 +4.10 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.13	34.58	33.80	33.97	5,877,548	-0.22(-0.64%)
Mar 30, 2009	34.27	34.41	33.46	34.19	3,882,365	-0.91(-2.60%)
Mar 26, 2009	33.72	35.11	33.34	35.10	7,790,744	+1.69(+5.04%)
Mar 25, 2009	32.67	34.00	32.58	33.42	4,548,472	+0.50(+1.53%)
Mar 24, 2009	32.80	33.47	32.61	32.91	4,687,135	-0.32(-0.97%)
Mar 23, 2009	32.72	33.35	32.60	33.24	5,236,004	+1.51(+4.77%)
Mar 20, 2009	32.35	32.59	31.55	31.72	4,191,795	-0.62(-1.93%)
Mar 19, 2009	32.86	33.05	31.88	32.35	5,283,795	-0.12(-0.37%)
Mar 18, 2009	33.34	33.64	32.16	32.46	8,467,197	-1.02(-3.04%)
Mar 17, 2009	33.07	33.86	33.01	33.48	6,714,479	+0.37(+1.12%)
Mar 16, 2009	33.37	33.68	33.04	33.11	5,868,208	+0.08(+0.23%)
Mar 13, 2009	32.55	33.27	32.24	33.04	0	+0.80(+2.48%)
Mar 12, 2009	31.83	32.59	31.02	32.24	8,594,830	+0.33(+1.04%)
Mar 11, 2009	32.57	33.23	31.86	31.90	6,010,346	-0.46(-1.41%)
Mar 10, 2009	31.88	32.68	31.47	32.36	6,643,382	+1.08(+3.44%)
Mar 09, 2009	32.06	32.19	30.49	31.28	7,170,565	-1.25(-3.83%)
Mar 06, 2009	32.77	33.46	31.73	32.53	0	-0.38(-1.16%)
Mar 05, 2009	34.03	34.03	32.37	32.91	4,795,596	-1.43(-4.16%)
Mar 04, 2009	33.24	34.82	33.08	34.34	4,029,673	+1.10(+3.32%)

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.