Thermo Fisher Scientific (NY: TMO )

478.88 USD +7.37 (+1.56%)
Official Closing Price Updated: 7:37 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.11 26.35 25.93 26.27 670,000 +0.11(+0.42%)
Aug 30, 2004 26.70 26.75 26.10 26.16 536,900 -0.64(-2.39%)
Aug 27, 2004 26.71 26.89 26.65 26.80 335,500 +0.10(+0.37%)
Aug 26, 2004 26.68 26.73 26.60 26.70 579,500 +0.02(+0.07%)
Aug 25, 2004 26.24 26.69 26.18 26.68 606,000 +0.45(+1.72%)
Aug 24, 2004 26.50 26.62 26.14 26.23 700,100 -0.04(-0.15%)
Aug 23, 2004 26.14 26.47 26.14 26.27 767,600 +0.13(+0.50%)
Aug 20, 2004 25.68 26.22 25.64 26.14 648,400 +0.44(+1.71%)
Aug 19, 2004 25.70 25.90 25.63 25.70 789,800 -0.08(-0.31%)
Aug 18, 2004 24.77 25.83 24.72 25.78 906,800 +0.91(+3.66%)
Aug 17, 2004 24.70 24.94 24.63 24.87 1,066,900 +0.15(+0.61%)
Aug 16, 2004 24.24 24.76 24.10 24.72 677,000 +0.48(+1.98%)
Aug 13, 2004 24.24 24.40 24.00 24.24 740,100 +0.03(+0.12%)
Aug 12, 2004 24.59 24.59 24.21 24.21 595,900 -0.37(-1.51%)
Aug 11, 2004 24.45 24.80 24.29 24.58 1,377,900 -0.07(-0.28%)
Aug 10, 2004 24.42 24.83 24.18 24.65 961,300 +0.12(+0.49%)
Aug 09, 2004 24.34 24.70 24.34 24.53 596,900 +0.15(+0.62%)
Aug 06, 2004 24.65 24.66 24.15 24.38 902,800 -0.49(-1.97%)
Aug 05, 2004 25.35 25.41 24.85 24.87 662,300 -0.50(-1.97%)
Aug 04, 2004 25.21 25.57 25.00 25.37 833,100 +0.08(+0.32%)
Aug 03, 2004 25.55 25.57 25.00 25.29 829,400 -0.45(-1.75%)
Aug 02, 2004 25.43 25.82 25.25 25.74 982,300 +0.02(+0.08%)
Jul 30, 2004 25.36 25.78 25.07 25.72 839,100 +0.46(+1.82%)
Jul 29, 2004 24.95 25.53 24.90 25.26 1,461,000 +0.38(+1.53%)
Jul 28, 2004 25.91 25.91 24.30 24.88 3,868,000 -1.02(-3.94%)
Jul 27, 2004 26.09 26.14 25.30 25.90 2,601,800 -0.15(-0.58%)
Jul 26, 2004 26.65 26.66 26.00 26.05 1,003,300 -0.69(-2.58%)
Jul 23, 2004 27.11 27.27 26.71 26.74 755,300 -0.36(-1.33%)
Jul 22, 2004 27.29 27.55 26.57 27.10 1,377,000 -0.19(-0.70%)
Jul 21, 2004 28.35 28.50 27.26 27.29 1,123,100 -1.01(-3.57%)
Jul 20, 2004 28.35 28.40 28.05 28.30 1,588,300 +0.03(+0.11%)
Jul 19, 2004 28.35 28.51 28.14 28.27 835,400 +0.01(+0.04%)
Jul 16, 2004 29.15 29.15 28.24 28.26 930,300 -0.64(-2.21%)
Jul 15, 2004 28.88 29.38 28.84 28.90 792,400 -0.02(-0.07%)
Jul 14, 2004 28.40 29.04 28.23 28.92 805,400 +0.45(+1.58%)
Jul 13, 2004 28.45 28.64 28.40 28.47 350,100 -0.02(-0.07%)
Jul 12, 2004 28.51 28.58 27.90 28.49 517,400 -0.06(-0.21%)
Jul 09, 2004 28.97 28.97 28.14 28.55 1,133,900 -0.42(-1.45%)
Jul 08, 2004 29.44 29.44 28.96 28.97 590,800 -0.48(-1.63%)
Jul 07, 2004 29.17 29.70 29.09 29.45 853,000 +0.22(+0.75%)
Jul 06, 2004 29.63 29.63 29.05 29.23 669,000 -0.46(-1.55%)
Jul 02, 2004 30.20 30.20 29.64 29.69 740,200 -0.48(-1.59%)
Jul 01, 2004 30.68 30.80 30.11 30.17 1,276,400 -0.57(-1.85%)
Jun 30, 2004 30.10 30.81 30.03 30.74 1,197,700 +0.70(+2.33%)
Jun 29, 2004 29.98 30.15 29.96 30.04 719,900 +0.05(+0.17%)
Jun 28, 2004 30.01 30.35 29.94 29.99 752,200 -0.02(-0.07%)
Jun 25, 2004 29.92 30.10 29.81 30.01 764,800 +0.15(+0.50%)
Jun 24, 2004 30.26 30.26 29.78 29.86 463,700 -0.38(-1.26%)
Jun 23, 2004 29.60 30.25 29.55 30.24 754,300 +0.60(+2.02%)
Jun 22, 2004 29.27 29.72 29.15 29.64 734,300 +0.44(+1.51%)
Jun 21, 2004 28.98 29.47 28.93 29.20 552,800 +0.08(+0.27%)
Jun 18, 2004 29.19 29.25 29.06 29.12 643,000 -0.17(-0.58%)
Jun 17, 2004 29.09 29.32 28.75 29.29 498,400 +0.15(+0.51%)
Jun 16, 2004 29.26 29.30 29.03 29.14 769,000 -0.10(-0.34%)
Jun 15, 2004 29.40 29.56 29.19 29.24 643,900 -0.03(-0.10%)
Jun 14, 2004 29.80 29.87 28.97 29.27 803,000 -0.57(-1.91%)
Jun 10, 2004 29.49 29.95 29.34 29.84 535,100 +0.46(+1.57%)
Jun 09, 2004 29.92 30.05 29.38 29.38 718,600 -0.54(-1.80%)
Jun 08, 2004 30.05 30.10 29.79 29.92 828,700 -0.27(-0.89%)
Jun 07, 2004 29.62 30.23 29.44 30.19 1,067,600 +0.63(+2.13%)
Jun 04, 2004 29.73 29.95 29.45 29.56 1,312,500 -0.17(-0.57%)
Jun 03, 2004 30.15 30.27 29.62 29.73 1,050,100 -0.76(-2.49%)
Jun 02, 2004 30.60 30.78 30.13 30.49 620,900 -0.17(-0.55%)
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.