Indicators

Thermo Fisher Scientific (NY: TMO )

573.64 +0.77 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	34.02	35.35	33.82	34.53	0	+0.15(+0.44%)
Feb 26, 2009	35.59	35.59	34.18	34.38	6,537,448	-0.79(-2.25%)
Feb 25, 2009	36.07	36.21	34.72	35.17	3,656,301	-0.94(-2.61%)
Feb 24, 2009	35.11	36.29	34.90	36.11	3,349,372	+1.43(+4.12%)
Feb 23, 2009	35.51	35.67	34.49	34.68	4,461,426	-0.56(-1.59%)
Feb 20, 2009	35.55	36.02	34.49	35.25	5,098,175	-0.89(-2.45%)
Feb 19, 2009	36.31	36.99	36.06	36.13	3,230,432	+0.15(+0.42%)
Feb 18, 2009	37.02	37.02	35.44	35.98	4,951,001	-0.73(-2.00%)
Feb 17, 2009	37.08	37.45	36.34	36.71	4,439,369	-1.30(-3.43%)
Feb 13, 2009	36.97	38.37	36.97	38.02	5,053,254	+0.87(+2.33%)
Feb 12, 2009	36.27	37.20	35.58	37.15	4,091,725	+0.39(+1.06%)
Feb 11, 2009	36.16	37.00	35.94	36.76	3,041,863	+0.66(+1.82%)
Feb 10, 2009	37.40	37.77	35.89	36.10	7,568,051	-1.52(-4.05%)
Feb 09, 2009	38.12	38.42	37.21	37.63	3,578,609	-0.47(-1.23%)
Feb 06, 2009	36.56	38.31	36.56	38.09	6,273,237	+1.03(+2.78%)
Feb 05, 2009	35.24	37.26	35.14	37.07	7,540,055	+1.75(+4.96%)
Feb 04, 2009	35.78	37.32	35.00	35.31	11,035,567	+0.37(+1.06%)
Feb 03, 2009	34.32	35.38	33.94	34.94	5,377,292	+0.80(+2.34%)

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.