Thermo Fisher Scientific (NY: TMO )

450.96 USD -11.15 (-2.41%)
Official Closing Price Updated: 7:12 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 23.90 23.96 23.82 23.90 376,400 +0.00(+0.00%)
Nov 26, 2003 23.93 23.97 23.67 23.90 396,800 -0.08(-0.33%)
Nov 25, 2003 23.75 24.05 23.68 23.98 1,123,600 +0.28(+1.18%)
Nov 24, 2003 23.28 23.72 23.19 23.70 732,200 +0.40(+1.72%)
Nov 21, 2003 23.14 23.30 23.14 23.30 557,500 +0.16(+0.69%)
Nov 20, 2003 23.13 23.24 22.90 23.14 1,186,100 -0.01(-0.04%)
Nov 19, 2003 22.95 23.25 22.94 23.15 406,700 +0.14(+0.61%)
Nov 18, 2003 23.24 23.29 22.98 23.01 295,100 -0.11(-0.48%)
Nov 17, 2003 23.06 23.20 22.82 23.12 610,400 -0.13(-0.56%)
Nov 14, 2003 23.49 23.57 23.18 23.25 432,500 -0.17(-0.73%)
Nov 13, 2003 23.00 23.50 23.00 23.42 592,600 +0.37(+1.61%)
Nov 12, 2003 22.85 23.20 22.83 23.05 833,500 +0.35(+1.54%)
Nov 11, 2003 22.59 22.70 22.49 22.70 449,800 +0.01(+0.04%)
Nov 10, 2003 22.74 22.80 22.55 22.69 581,200 -0.18(-0.79%)
Nov 07, 2003 22.73 23.15 22.71 22.87 909,100 +0.21(+0.93%)
Nov 06, 2003 22.24 22.69 22.19 22.66 598,800 +0.32(+1.43%)
Nov 05, 2003 22.35 22.40 22.14 22.34 535,200 -0.09(-0.40%)
Nov 04, 2003 22.35 22.49 22.06 22.43 803,980 +0.12(+0.54%)
Nov 03, 2003 21.98 22.50 21.90 22.31 873,300 +0.33(+1.50%)
Oct 31, 2003 21.38 22.07 21.52 21.98 1,460,300 +0.60(+2.81%)
Oct 30, 2003 21.54 21.61 21.38 21.38 515,100 -0.09(-0.42%)
Oct 29, 2003 21.50 21.53 21.32 21.47 838,500 -0.16(-0.74%)
Oct 28, 2003 21.35 21.66 21.26 21.63 827,800 +0.23(+1.07%)
Oct 27, 2003 21.45 21.60 21.30 21.40 1,281,900 -0.05(-0.23%)
Oct 24, 2003 21.53 21.54 21.26 21.45 749,400 -0.14(-0.65%)
Oct 23, 2003 21.80 21.80 21.43 21.59 1,141,100 -0.21(-0.96%)
Oct 22, 2003 21.30 22.00 21.25 21.80 1,732,800 -1.04(-4.55%)
Oct 21, 2003 23.10 23.14 22.91 22.84 408,800 -0.18(-0.78%)
Oct 20, 2003 23.02 23.10 22.67 23.02 303,700 -0.05(-0.22%)
Oct 17, 2003 23.35 23.35 22.91 23.07 384,900 -0.18(-0.77%)
Oct 16, 2003 22.92 23.30 22.86 23.25 332,100 +0.30(+1.31%)
Oct 15, 2003 22.89 22.98 22.88 22.95 555,700 +0.03(+0.13%)
Oct 14, 2003 22.77 22.92 22.65 22.92 550,000 +0.17(+0.75%)
Oct 13, 2003 22.72 22.89 22.71 22.75 217,200 +0.03(+0.13%)
Oct 10, 2003 22.69 22.73 22.60 22.72 306,200 +0.12(+0.53%)
Oct 09, 2003 22.46 22.79 22.46 22.60 443,400 +0.24(+1.07%)
Oct 08, 2003 22.39 22.42 22.22 22.36 397,900 -0.04(-0.18%)
Oct 07, 2003 22.70 22.60 22.23 22.40 501,900 -0.30(-1.32%)
Oct 06, 2003 22.40 22.70 22.39 22.70 408,300 +0.19(+0.84%)
Oct 03, 2003 22.78 22.89 22.51 22.51 460,100 +0.08(+0.36%)
Oct 02, 2003 22.08 22.47 22.08 22.43 710,500 +0.46(+2.09%)
Oct 01, 2003 21.80 22.11 21.75 21.97 782,900 +0.27(+1.24%)
Sep 30, 2003 22.15 22.15 21.67 21.70 574,500 -0.54(-2.43%)
Sep 29, 2003 21.95 22.27 21.73 22.24 456,200 +0.52(+2.39%)
Sep 26, 2003 21.90 21.99 21.62 21.72 469,900 -0.39(-1.76%)
Sep 25, 2003 22.62 22.62 22.09 22.11 573,300 -0.44(-1.95%)
Sep 24, 2003 23.03 23.09 22.50 22.55 448,100 -0.65(-2.80%)
Sep 23, 2003 23.00 23.50 22.98 23.20 1,109,100 +0.25(+1.09%)
Sep 22, 2003 22.90 22.95 22.50 22.95 791,600 -0.01(-0.04%)
Sep 19, 2003 23.00 23.12 22.78 22.96 603,200 -0.11(-0.48%)
Sep 18, 2003 22.80 23.10 22.71 23.07 759,000 +0.16(+0.70%)
Sep 17, 2003 22.93 23.05 22.84 22.91 696,700 -0.01(-0.04%)
Sep 16, 2003 22.82 23.13 22.78 22.92 1,156,100 +0.19(+0.84%)
Sep 15, 2003 22.50 22.73 22.40 22.73 747,600 +0.17(+0.75%)
Sep 12, 2003 22.75 22.78 22.40 22.56 796,300 -0.34(-1.48%)
Sep 11, 2003 22.90 23.03 22.75 22.90 546,300 +0.20(+0.88%)
Sep 10, 2003 23.14 23.14 22.70 22.70 1,077,000 -0.44(-1.90%)
Sep 09, 2003 23.20 23.25 23.01 23.14 617,900 -0.19(-0.81%)
Sep 08, 2003 23.22 23.50 23.21 23.33 621,100 +0.11(+0.47%)
Sep 05, 2003 23.12 23.50 23.12 23.22 1,025,000 -0.10(-0.43%)
Sep 04, 2003 22.96 23.59 22.95 23.32 1,187,800 +0.26(+1.13%)
Sep 03, 2003 23.05 23.28 22.92 23.06 971,900 -0.04(-0.17%)
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.