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 29, 2009	36.60	37.24	36.15	37.06	5,687,519	+0.50(+1.35%)
May 28, 2009	36.47	36.66	35.66	36.56	4,171,538	+0.40(+1.11%)
May 27, 2009	36.25	36.98	35.81	36.16	6,083,046	-0.04(-0.11%)
May 26, 2009	35.24	36.42	34.54	36.20	7,552,444	+1.67(+4.83%)
May 22, 2009	33.65	34.94	33.62	34.53	4,908,624	+0.90(+2.66%)
May 21, 2009	33.91	34.10	33.44	33.64	3,672,660	-0.54(-1.59%)
May 20, 2009	34.42	34.59	33.86	34.18	5,783,569	-0.06(-0.17%)
May 19, 2009	33.60	34.33	33.43	34.24	3,181,295	+0.46(+1.35%)
May 18, 2009	33.36	33.93	32.97	33.78	3,586,655	+0.31(+0.94%)
May 15, 2009	33.60	33.87	33.13	33.46	3,403,361	-0.48(-1.40%)
May 14, 2009	34.23	34.59	33.60	33.94	3,575,945	-0.30(-0.89%)
May 13, 2009	34.77	34.87	34.06	34.25	4,383,784	-0.94(-2.68%)
May 12, 2009	34.98	35.23	34.49	35.19	3,655,599	+0.50(+1.43%)
May 11, 2009	34.47	34.99	34.27	34.69	3,167,591	-0.25(-0.71%)
May 08, 2009	35.15	35.61	34.67	34.94	4,958,414	+0.14(+0.41%)
May 07, 2009	34.26	34.92	33.78	34.80	5,814,578	+0.91(+2.70%)
May 06, 2009	34.96	35.24	33.64	33.88	5,393,071	-0.94(-2.71%)
May 05, 2009	35.06	35.59	34.47	34.83	4,812,202	-0.41(-1.16%)
May 04, 2009	35.34	35.38	35.09	35.24	7,344,683	+0.43(+1.23%)

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.