Thermo Fisher Scientific (NY: TMO )

638.74 USD +5.74 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.79 18.27 17.79 18.17 557,200 +0.38(+2.14%)
Jan 30, 2003 18.47 18.47 17.63 17.79 490,400 -0.73(-3.94%)
Jan 29, 2003 18.47 18.60 18.36 18.52 663,400 -0.15(-0.80%)
Jan 28, 2003 18.29 18.67 18.16 18.67 559,400 +0.38(+2.08%)
Jan 27, 2003 18.31 18.47 18.16 18.29 529,300 -0.02(-0.11%)
Jan 24, 2003 18.72 18.80 18.15 18.31 452,600 -0.33(-1.77%)
Jan 23, 2003 18.50 18.70 18.50 18.64 450,600 +0.31(+1.69%)
Jan 22, 2003 18.40 18.58 18.20 18.33 437,500 -0.09(-0.49%)
Jan 21, 2003 18.79 18.90 18.30 18.42 936,500 -0.57(-3.00%)
Jan 17, 2003 19.10 19.13 18.86 18.99 381,900 -0.22(-1.15%)
Jan 16, 2003 19.30 19.72 19.06 19.21 414,200 -0.13(-0.67%)
Jan 15, 2003 19.70 19.70 19.10 19.34 415,400 -0.31(-1.58%)
Jan 14, 2003 19.85 19.88 19.48 19.65 539,500 -0.27(-1.36%)
Jan 13, 2003 19.88 19.98 19.75 19.92 568,000 +0.09(+0.45%)
Jan 10, 2003 19.74 19.95 19.60 19.83 354,100 +0.09(+0.46%)
Jan 09, 2003 19.52 20.00 19.52 19.74 534,200 +0.22(+1.13%)
Jan 08, 2003 19.87 19.88 19.45 19.52 484,300 -0.35(-1.76%)
Jan 07, 2003 20.02 20.02 19.76 19.87 715,600 -0.11(-0.55%)
Jan 06, 2003 20.20 20.24 19.96 19.98 1,032,300 +0.03(+0.15%)
Jan 03, 2003 20.30 20.32 19.94 19.95 1,013,200 -0.43(-2.11%)
Jan 02, 2003 20.35 20.38 20.09 20.38 981,400 +0.26(+1.29%)
Dec 31, 2002 19.90 20.40 19.79 20.12 424,900 +0.22(+1.11%)
Dec 30, 2002 20.10 20.10 19.85 19.90 446,800 -0.10(-0.50%)
Dec 27, 2002 20.52 20.53 19.99 20.00 391,300 -0.52(-2.53%)
Dec 26, 2002 20.10 20.66 20.00 20.52 709,000 +0.56(+2.81%)
Dec 24, 2002 20.00 20.04 19.88 19.96 177,200 -0.04(-0.20%)
Dec 23, 2002 20.00 20.14 19.90 20.00 876,600 +0.00(+0.00%)
Dec 20, 2002 19.45 20.18 19.45 20.00 1,172,200 +0.64(+3.31%)
Dec 19, 2002 19.43 19.74 19.30 19.36 907,500 -0.01(-0.05%)
Dec 18, 2002 19.37 19.54 19.30 19.37 960,000 -0.10(-0.51%)
Dec 17, 2002 19.40 19.70 19.31 19.47 694,200 +0.11(+0.57%)
Dec 16, 2002 18.75 19.36 18.71 19.36 880,400 +0.61(+3.25%)
Dec 13, 2002 19.48 19.50 18.51 18.75 1,494,300 -1.23(-6.16%)
Dec 12, 2002 20.15 20.15 19.92 19.98 506,900 -0.12(-0.60%)
Dec 11, 2002 19.88 20.19 19.86 20.10 1,469,200 +0.23(+1.16%)
Dec 10, 2002 19.31 19.90 19.30 19.87 540,100 +0.56(+2.90%)
Dec 09, 2002 19.60 19.84 19.30 19.31 660,200 -0.29(-1.48%)
Dec 06, 2002 19.25 19.64 19.20 19.60 274,300 +0.05(+0.26%)
Dec 05, 2002 19.65 19.85 19.40 19.55 518,100 +0.01(+0.05%)
Dec 04, 2002 19.85 19.85 19.32 19.54 486,900 -0.31(-1.56%)
Dec 03, 2002 19.75 19.95 19.60 19.85 946,800 +0.00(+0.00%)
Dec 02, 2002 19.66 19.93 19.33 19.85 574,300 +0.26(+1.33%)
Nov 29, 2002 19.76 19.95 19.30 19.59 180,700 -0.17(-0.86%)
Nov 27, 2002 19.40 19.90 19.40 19.76 425,700 +0.44(+2.28%)
Nov 26, 2002 19.78 19.80 19.32 19.32 690,200 -0.46(-2.33%)
Nov 25, 2002 19.30 19.99 19.28 19.78 741,500 +0.50(+2.59%)
Nov 22, 2002 20.00 20.02 19.28 19.28 783,700 -0.80(-3.98%)
Nov 21, 2002 19.65 20.10 19.35 20.08 1,460,600 +0.58(+2.97%)
Nov 20, 2002 19.14 19.52 19.14 19.50 879,500 +0.26(+1.35%)
Nov 19, 2002 19.55 19.55 19.10 19.24 508,400 -0.36(-1.84%)
Nov 18, 2002 20.00 20.04 19.50 19.60 841,200 -0.32(-1.61%)
Nov 15, 2002 19.44 19.99 19.44 19.92 471,600 +0.34(+1.74%)
Nov 14, 2002 19.25 19.62 19.25 19.58 551,400 +0.52(+2.73%)
Nov 13, 2002 19.00 19.48 18.80 19.06 508,100 -0.04(-0.21%)
Nov 12, 2002 18.75 19.40 18.75 19.10 475,600 +0.40(+2.14%)
Nov 11, 2002 19.05 19.06 18.65 18.70 382,600 -0.45(-2.35%)
Nov 08, 2002 19.55 19.64 19.07 19.15 431,800 -0.54(-2.74%)
Nov 07, 2002 19.50 19.77 19.14 19.69 580,700 +0.12(+0.61%)
Nov 06, 2002 19.15 19.64 19.01 19.57 541,000 +0.25(+1.29%)
Nov 05, 2002 19.27 19.35 19.01 19.32 489,300 +0.05(+0.26%)
Nov 04, 2002 19.09 19.45 19.09 19.27 806,900 +0.38(+2.01%)
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.