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 (%)
Feb 29, 2012	54.37	54.83	53.69	53.92	4,457,248	-0.59(-1.08%)
Feb 28, 2012	53.74	54.59	53.46	54.51	2,969,767	+0.77(+1.44%)
Feb 27, 2012	53.35	53.98	52.66	53.74	2,031,836	-0.22(-0.41%)
Feb 24, 2012	53.29	53.98	53.14	53.96	1,484,177	+0.51(+0.96%)
Feb 23, 2012	53.16	53.90	50.47	53.45	4,141,627	+0.27(+0.50%)
Feb 22, 2012	53.11	53.32	52.72	53.18	1,736,362	-0.08(-0.14%)
Feb 21, 2012	53.96	54.06	53.17	53.26	1,671,221	-0.44(-0.82%)
Feb 17, 2012	54.36	54.36	53.56	53.69	1,978,476	-0.23(-0.42%)
Feb 16, 2012	53.11	54.04	52.89	53.92	2,484,275	+0.72(+1.36%)
Feb 15, 2012	53.33	53.59	53.02	53.20	2,135,747	+0.01(+0.02%)
Feb 14, 2012	52.67	53.21	52.67	53.19	1,228,353	+0.14(+0.27%)
Feb 13, 2012	53.30	53.55	52.98	53.05	1,463,133	+0.17(+0.32%)
Feb 10, 2012	52.84	52.99	52.22	52.87	1,654,287	-0.52(-0.98%)
Feb 09, 2012	53.52	53.75	52.82	53.40	1,704,052	+0.07(+0.13%)
Feb 08, 2012	52.77	53.45	52.68	53.33	2,132,668	+0.61(+1.16%)
Feb 07, 2012	52.83	53.43	52.25	52.72	3,014,809	-0.36(-0.68%)
Feb 06, 2012	53.24	53.68	52.87	53.08	1,902,839	-0.52(-0.98%)
Feb 03, 2012	52.76	53.70	52.62	53.61	3,621,881	+1.42(+2.72%)
Feb 02, 2012	52.31	52.76	51.86	52.19	2,951,565	+0.09(+0.16%)

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.