Indicators

Thermo Fisher Scientific (NY: TMO )

595.30 -1.85 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	50.19	51.04	49.53	49.58	3,357,052	-1.19(-2.34%)
Apr 27, 2007	50.48	51.33	50.47	50.77	3,128,272	-0.28(-0.54%)
Apr 26, 2007	48.86	51.26	48.86	51.05	7,590,974	+3.12(+6.52%)
Apr 25, 2007	48.19	48.57	47.42	47.92	3,160,928	+0.42(+0.88%)
Apr 24, 2007	47.26	47.81	47.11	47.50	3,534,742	+0.17(+0.36%)
Apr 23, 2007	46.94	47.35	46.67	47.33	2,600,523	+0.45(+0.95%)
Apr 20, 2007	46.66	47.09	46.37	46.88	1,920,204	+0.52(+1.13%)
Apr 19, 2007	46.90	46.90	46.32	46.36	1,966,967	-0.55(-1.18%)
Apr 18, 2007	45.71	47.04	45.70	46.91	2,062,885	-0.25(-0.53%)
Apr 17, 2007	47.14	47.32	46.80	47.16	2,117,814	+0.05(+0.10%)
Apr 16, 2007	46.87	47.19	46.70	47.11	1,755,906	+0.48(+1.02%)
Apr 13, 2007	47.05	47.05	46.08	46.64	1,473,202	+0.33(+0.72%)
Apr 12, 2007	46.17	46.39	45.90	46.30	2,738,767	+0.25(+0.54%)
Apr 11, 2007	45.94	46.19	45.76	46.06	3,554,502	+0.11(+0.25%)
Apr 10, 2007	46.30	46.66	45.90	45.94	2,457,887	-0.20(-0.43%)
Apr 09, 2007	46.28	46.57	46.00	46.14	4,037,080	-0.17(-0.37%)
Apr 05, 2007	45.05	46.70	44.93	46.31	6,343,703	+1.12(+2.49%)
Apr 04, 2007	44.52	45.28	44.47	45.19	3,008,358	+0.70(+1.56%)
Apr 03, 2007	44.28	44.76	44.17	44.49	3,781,605	+0.40(+0.91%)

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.