LIFE TECHNOLOGIES Historical Stock Price

Below is the stock price history for Life Technologies LIFE. Data is recorded each day for the historical open, high, low, close and volume. The Life Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Life Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2020-08-06 4.05 4.05 3.94 3.97 733
2020-08-05 3.93 4.00 3.93 4.00 1,118
2020-08-04 3.92 4.02 3.90 3.94 900
2020-08-03 3.91 4.03 3.89 3.89 1,161
2020-07-31 4.09 4.09 3.89 3.95 2,150
2020-07-30 3.99 4.13 3.99 4.01 437
2020-07-29 4.03 4.10 4.01 4.01 635
2020-07-28 4.22 4.23 4.06 4.10 1,827
2020-07-27 4.41 4.41 4.09 4.19 1,527
2020-07-24 4.44 4.54 4.44 4.51 920
2020-07-23 4.47 4.56 4.40 4.56 4,224
2020-07-22 5.01 5.01 4.50 4.55 7,561
2020-07-21 5.14 5.20 4.96 5.20 1,810
2020-07-20 5.20 5.40 5.20 5.35 2,676
2020-07-17 4.715 5.10 4.715 4.99 6,503
2020-07-16 4.385 4.50 4.38 4.50 2,071
2020-07-15 4.16 4.53 4.16 4.53 6,199
2020-07-14 3.80 4.10 3.80 4.10 900
2020-07-13 4.17 4.18 3.90 3.90 2,278
2020-07-10 4.21 4.25 4.17 4.19 1,235
2020-07-09 4.30 4.30 4.29 4.29 353
2020-07-08 4.29 4.32 4.22 4.32 1,924
2020-07-07 4.23 4.33 4.23 4.29 710
2020-07-06 4.24 4.25 4.19 4.25 920
2020-07-02 4.10 4.30 4.10 4.24 1,342
2020-07-01 4.26 4.35 4.26 4.28 1,300
2020-06-30 4.50 4.51 4.46 4.46 624
2020-06-29 4.59 4.63 4.53 4.59 2,675
2020-06-26 4.36 4.44 4.31 4.42 2,170
2020-06-25 4.21 4.60 4.16 4.41 8,096

» More Life Technologies Stock Price History

To see other companies like Life Technologies (LIFE), view our stock market today for news, and other data.