Indicators

Thermo Fisher Scientific (NY: TMO )

593.03 +15.10 (+2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.98	34.52	32.72	33.98	2,363,232	+1.00(+3.03%)
Nov 26, 2008	32.46	33.22	31.61	32.98	4,764,732	-0.05(-0.14%)
Nov 25, 2008	31.89	33.56	30.71	33.03	8,336,125	+2.46(+8.04%)
Nov 24, 2008	28.86	31.50	28.74	30.57	6,989,161	+2.26(+7.97%)
Nov 21, 2008	28.15	28.45	25.38	28.31	8,921,211	+0.79(+2.87%)
Nov 20, 2008	30.07	30.07	27.30	27.52	7,790,684	-2.71(-8.98%)
Nov 19, 2008	30.33	31.30	30.04	30.24	8,098,504	-0.26(-0.84%)
Nov 18, 2008	30.52	31.11	29.18	30.49	9,391,055	-0.50(-1.60%)
Nov 17, 2008	32.11	32.47	30.89	30.99	3,280,247	-1.43(-4.41%)
Nov 14, 2008	34.00	35.42	31.90	32.42	0	-2.17(-6.28%)
Nov 13, 2008	32.53	34.73	31.78	34.59	8,224,660	+3.25(+10.36%)
Nov 12, 2008	33.75	34.01	31.24	31.34	7,706,120	-2.96(-8.63%)
Nov 11, 2008	34.71	34.99	32.86	34.30	5,323,579	-1.12(-3.17%)
Nov 10, 2008	36.65	37.26	34.97	35.43	3,432,346	-0.50(-1.40%)
Nov 07, 2008	35.27	36.68	35.27	35.93	3,833,852	+0.09(+0.24%)
Nov 06, 2008	38.26	38.26	35.45	35.85	4,875,653	-2.41(-6.30%)
Nov 05, 2008	40.21	40.33	38.03	38.26	3,383,304	-2.54(-6.23%)
Nov 04, 2008	40.80	42.03	39.51	40.80	4,158,393	+2.08(+5.36%)

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.