TMO - THERMO FISHER SCIENTIFIC INC.
Close
527.125
1.255 0.238%
Share volume: 36,051
Last Updated: Thu 26 Dec 2024 09:00:39 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.34%
PREVIOUS CLOSE
CHG
CHG%
$525.87
1.26
0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $523.25 | $523.25 | $528.98 | $528.98 | $522.30 | $522.30 | $528.98 | $528.98 | 488,699 | $487,152.00 |
| 12/23/2024 | $520.18 | $520.18 | $526.24 | $526.24 | $519.59 | $519.59 | $525.29 | $525.29 | 1,558,114 | $1,558,114.00 |
| 12/20/2024 | $516.69 | $516.69 | $526.43 | $526.43 | $515.00 | $515.00 | $524.05 | $524.05 | 2,758,854 | $2,692,597.00 |
| 12/19/2024 | $518.72 | $518.72 | $522.43 | $522.43 | $508.86 | $508.86 | $516.69 | $516.69 | 2,237,163 | $2,237,163.00 |
| 12/18/2024 | $528.00 | $528.00 | $533.34 | $533.34 | $515.90 | $515.90 | $516.18 | $516.18 | 1,774,329 | $1,774,329.00 |
| 12/17/2024 | $526.01 | $526.01 | $535.94 | $535.94 | $526.01 | $526.01 | $528.84 | $528.84 | 2,544,835 | $2,544,835.00 |
| 12/16/2024 | $527.34 | $527.34 | $534.73 | $534.73 | $526.72 | $526.72 | $530.26 | $530.26 | 2,595,619 | $2,595,619.00 |
| 12/13/2024 | $523.65 | $523.65 | $528.09 | $528.09 | $517.15 | $517.15 | $526.89 | $526.89 | 1,553,525 | $1,553,525.00 |