Skip to main content

Thermo Fisher Scientific (NY: TMO )

564.60 +7.39 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 48.73 48.78 47.90 48.15 3,283,987 -0.66(-1.35%)
May 30, 2012 48.89 48.89 48.02 48.81 3,842,172 -0.52(-1.06%)
May 29, 2012 49.72 50.13 49.29 49.34 2,930,966 +0.04(+0.08%)
May 25, 2012 49.62 50.08 49.12 49.30 1,864,181 -0.51(-1.02%)
May 24, 2012 48.94 49.86 48.59 49.81 2,934,775 +1.17(+2.41%)
May 23, 2012 48.66 48.76 47.62 48.63 3,882,330 -0.34(-0.70%)
May 22, 2012 49.81 49.92 48.76 48.98 2,152,292 -0.55(-1.12%)
May 21, 2012 48.28 49.60 48.19 49.53 2,461,080 +1.32(+2.73%)
May 18, 2012 49.02 49.13 48.07 48.21 2,345,541 -0.58(-1.19%)
May 17, 2012 49.05 49.75 48.77 48.79 2,618,075 -0.37(-0.76%)
May 16, 2012 49.58 50.15 49.14 49.17 1,565,434 -0.28(-0.56%)
May 15, 2012 49.83 50.55 49.29 49.44 2,112,548 -0.68(-1.35%)
May 14, 2012 50.21 50.55 49.82 50.12 1,409,997 -0.72(-1.43%)
May 11, 2012 50.72 51.36 50.65 50.84 1,505,571 -0.15(-0.30%)
May 10, 2012 51.41 51.74 50.76 51.00 1,769,390 +0.11(+0.23%)
May 09, 2012 50.77 51.32 50.14 50.88 2,176,812 -0.43(-0.84%)
May 08, 2012 51.10 51.51 50.46 51.31 2,394,777 -0.23(-0.44%)
May 07, 2012 51.53 51.88 51.27 51.54 1,475,772 +0.00(+0.00%)
May 04, 2012 52.54 52.54 51.28 51.54 2,121,170 -1.15(-2.19%)
May 03, 2012 53.02 53.04 52.41 52.70 2,161,256 -0.35(-0.67%)
May 02, 2012 53.34 53.34 52.69 53.05 1,816,967 -0.48(-0.89%)
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.