Thermo Fisher Scientific (NY: TMO )

446.87 USD +5.41 (+1.23%)
Official Closing Price Updated: 7:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.13 18.45 17.85 18.17 911,100 -0.03(-0.16%)
Apr 29, 2003 17.87 18.20 17.72 18.20 725,600 +0.34(+1.90%)
Apr 28, 2003 17.65 18.13 17.65 17.86 710,600 +0.29(+1.65%)
Apr 25, 2003 18.00 18.13 17.52 17.57 794,900 -0.43(-2.39%)
Apr 24, 2003 19.05 19.10 17.87 18.00 1,534,800 -1.97(-9.86%)
Apr 23, 2003 19.84 19.99 19.69 19.97 623,200 +0.13(+0.66%)
Apr 22, 2003 19.20 19.84 19.08 19.84 442,300 +0.52(+2.69%)
Apr 21, 2003 19.24 19.48 19.18 19.32 273,400 -0.01(-0.05%)
Apr 17, 2003 19.14 19.44 19.09 19.33 311,700 +0.19(+0.99%)
Apr 16, 2003 19.21 19.43 19.00 19.14 811,600 -0.03(-0.16%)
Apr 15, 2003 18.90 19.25 18.74 19.17 557,700 +0.40(+2.13%)
Apr 14, 2003 18.42 20.00 18.35 18.77 356,400 +0.45(+2.46%)
Apr 11, 2003 18.60 18.65 18.29 18.32 295,600 -0.05(-0.27%)
Apr 10, 2003 18.15 18.38 18.12 18.37 286,200 +0.26(+1.44%)
Apr 09, 2003 18.27 18.55 18.10 18.11 245,400 -0.06(-0.33%)
Apr 08, 2003 18.32 18.39 18.17 18.17 272,700 -0.15(-0.82%)
Apr 07, 2003 18.62 18.72 18.25 18.32 386,600 +0.19(+1.05%)
Apr 04, 2003 18.26 18.38 18.01 18.13 563,500 -0.07(-0.38%)
Apr 03, 2003 18.45 18.52 18.19 18.20 391,400 -0.25(-1.36%)
Apr 02, 2003 18.35 18.59 18.30 18.45 458,100 +0.24(+1.32%)
Apr 01, 2003 18.05 18.25 17.85 18.21 526,700 +0.11(+0.61%)
Mar 31, 2003 17.95 18.34 17.80 18.10 540,300 +0.00(+0.00%)
Mar 28, 2003 18.10 18.18 18.00 18.10 503,000 -0.06(-0.33%)
Mar 27, 2003 18.17 18.33 18.00 18.16 384,500 -0.01(-0.06%)
Mar 26, 2003 18.34 18.34 18.00 18.17 591,200 -0.17(-0.93%)
Mar 25, 2003 18.18 18.41 18.11 18.34 630,100 +0.17(+0.94%)
Mar 24, 2003 18.40 18.49 18.09 18.17 688,900 -0.72(-3.81%)
Mar 21, 2003 18.90 18.92 18.60 18.89 526,800 +0.29(+1.56%)
Mar 20, 2003 18.30 18.65 18.04 18.60 476,300 +0.00(+0.00%)
Mar 19, 2003 18.80 18.83 18.25 18.60 745,700 -0.32(-1.69%)
Mar 18, 2003 18.82 19.00 18.62 18.92 429,700 +0.10(+0.53%)
Mar 17, 2003 18.00 18.85 17.83 18.82 581,600 +0.82(+4.56%)
Mar 14, 2003 17.72 18.01 17.65 18.00 491,600 +0.38(+2.16%)
Mar 13, 2003 17.25 17.66 17.00 17.62 517,400 +0.60(+3.53%)
Mar 12, 2003 17.31 17.31 16.89 17.02 596,400 -0.29(-1.68%)
Mar 11, 2003 17.76 17.88 17.27 17.31 298,300 -0.45(-2.53%)
Mar 10, 2003 17.95 18.03 17.69 17.76 632,900 -0.39(-2.15%)
Mar 07, 2003 17.70 18.15 17.64 18.15 437,500 +0.35(+1.97%)
Mar 06, 2003 17.80 17.90 17.68 17.80 422,300 -0.13(-0.73%)
Mar 05, 2003 17.70 17.93 17.66 17.93 533,900 +0.24(+1.36%)
Mar 04, 2003 17.69 17.78 17.62 17.69 540,800 +0.04(+0.23%)
Mar 03, 2003 17.85 17.87 17.57 17.65 519,000 +0.05(+0.28%)
Feb 28, 2003 17.48 17.67 17.43 17.60 390,600 +0.21(+1.21%)
Feb 27, 2003 17.25 17.70 17.24 17.39 484,300 +0.15(+0.87%)
Feb 26, 2003 17.48 17.50 17.07 17.24 792,100 -0.22(-1.26%)
Feb 25, 2003 17.32 17.46 17.06 17.46 400,000 +0.04(+0.23%)
Feb 24, 2003 17.88 17.88 17.37 17.42 299,700 -0.46(-2.57%)
Feb 21, 2003 17.76 18.12 17.62 17.88 642,600 +0.13(+0.73%)
Feb 20, 2003 17.77 17.85 17.60 17.75 347,800 +0.00(+0.00%)
Feb 19, 2003 17.99 18.00 17.68 17.75 436,100 -0.24(-1.33%)
Feb 18, 2003 17.40 17.99 17.40 17.99 372,800 +0.49(+2.80%)
Feb 14, 2003 17.60 17.64 17.27 17.50 809,100 +0.00(+0.00%)
Feb 13, 2003 17.51 17.60 17.21 17.50 284,200 -0.01(-0.06%)
Feb 12, 2003 17.90 17.90 17.51 17.51 505,400 -0.37(-2.07%)
Feb 11, 2003 17.95 18.24 17.77 17.88 692,700 -0.06(-0.33%)
Feb 10, 2003 17.60 17.98 17.60 17.94 519,100 +0.34(+1.93%)
Feb 07, 2003 17.78 17.83 17.56 17.60 341,200 -0.15(-0.85%)
Feb 06, 2003 17.79 18.41 17.69 17.75 1,063,600 -0.04(-0.22%)
Feb 05, 2003 17.73 18.08 17.55 17.79 929,300 +0.16(+0.91%)
Feb 04, 2003 18.05 18.08 17.56 17.63 567,700 -0.57(-3.13%)
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.