Indicators

Thermo Fisher Scientific (NY: TMO )

577.93 +4.29 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	55.71	55.71	54.84	54.93	1,448,780	-0.49(-0.88%)
Dec 28, 2007	55.68	55.69	54.98	55.42	1,083,589	+0.38(+0.69%)
Dec 27, 2007	56.08	56.08	55.01	55.04	1,193,058	-1.28(-2.27%)
Dec 26, 2007	55.27	56.39	55.27	56.31	1,102,282	+0.90(+1.63%)
Dec 24, 2007	55.71	56.01	55.27	55.41	821,575	-0.27(-0.48%)
Dec 21, 2007	55.16	55.85	54.33	55.67	3,147,126	+1.34(+2.47%)
Dec 20, 2007	54.45	54.47	53.71	54.33	3,316,502	+0.17(+0.32%)
Dec 19, 2007	54.11	54.42	53.59	54.16	4,380,694	+0.16(+0.30%)
Dec 18, 2007	54.13	54.52	53.73	54.00	2,343,937	+0.15(+0.28%)
Dec 17, 2007	54.31	54.60	53.85	53.85	2,277,951	-0.70(-1.29%)
Dec 14, 2007	54.09	54.90	54.01	54.55	2,560,321	-0.03(-0.05%)
Dec 13, 2007	54.32	54.66	53.76	54.58	2,478,585	-0.08(-0.14%)
Dec 12, 2007	55.81	55.81	54.02	54.66	3,478,231	-0.04(-0.07%)
Dec 11, 2007	55.88	56.43	54.66	54.69	2,330,045	-1.22(-2.18%)
Dec 10, 2007	55.38	56.01	55.06	55.91	1,685,029	+0.80(+1.45%)
Dec 07, 2007	55.52	55.70	54.81	55.11	2,150,644	-0.20(-0.36%)
Dec 06, 2007	55.48	55.48	54.83	55.31	2,674,062	+0.18(+0.33%)
Dec 05, 2007	54.94	55.72	54.24	55.13	2,377,784	+0.59(+1.08%)
Dec 04, 2007	54.47	54.82	54.04	54.54	2,184,288	-0.04(-0.07%)

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.