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 (%)
May 28, 2004	29.03	29.44	28.75	29.31	840,992	+0.21(+0.72%)
May 27, 2004	29.02	29.50	29.00	29.10	1,123,773	+0.11(+0.39%)
May 26, 2004	28.52	29.02	28.36	28.99	784,394	+0.47(+1.64%)
May 25, 2004	27.70	28.55	27.66	28.52	910,191	+0.90(+3.24%)
May 24, 2004	27.43	27.72	27.39	27.63	1,105,817	+0.33(+1.22%)
May 21, 2004	27.27	27.51	27.15	27.29	481,872	+0.17(+0.63%)
May 20, 2004	27.24	27.46	27.00	27.12	405,532	-0.11(-0.42%)
May 19, 2004	27.17	27.61	27.10	27.24	1,790,875	+0.26(+0.95%)
May 18, 2004	27.12	27.33	26.90	26.98	445,960	-0.13(-0.49%)
May 17, 2004	27.28	27.33	26.91	27.11	614,074	-0.41(-1.49%)
May 14, 2004	27.70	27.94	27.25	27.52	548,340	-0.17(-0.62%)
May 13, 2004	27.42	27.79	27.34	27.69	796,784	+0.18(+0.66%)
May 12, 2004	27.26	27.60	27.05	27.51	607,039	+0.11(+0.42%)
May 11, 2004	26.52	27.50	26.52	27.40	864,303	+0.91(+3.45%)
May 10, 2004	26.81	27.05	25.95	26.48	1,374,212	-0.67(-2.46%)
May 07, 2004	27.67	27.90	27.02	27.15	1,330,424	-0.76(-2.73%)
May 06, 2004	28.48	28.49	27.72	27.91	719,395	-0.63(-2.20%)
May 05, 2004	27.86	28.65	27.76	28.54	954,818	+0.69(+2.46%)
May 04, 2004	28.04	28.26	27.81	27.86	1,212,503	-0.05(-0.17%)

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.