Thermo Fisher Scientific (NY: TMO )

607.75 USD -4.21 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 27.90 28.15 27.74 28.07 498,200 +0.37(+1.34%)
Feb 26, 2004 27.15 27.97 27.11 27.70 652,300 +0.35(+1.28%)
Feb 25, 2004 27.26 27.58 27.01 27.35 461,900 +0.19(+0.70%)
Feb 24, 2004 27.42 27.70 27.06 27.16 652,500 -0.26(-0.95%)
Feb 23, 2004 27.68 27.99 27.31 27.42 548,300 -0.25(-0.90%)
Feb 20, 2004 28.00 28.01 27.32 27.67 626,400 -0.25(-0.90%)
Feb 19, 2004 28.25 28.42 27.85 27.92 609,900 -0.18(-0.64%)
Feb 18, 2004 28.27 28.36 27.90 28.10 704,000 -0.18(-0.64%)
Feb 17, 2004 28.60 28.72 28.20 28.28 821,400 -0.18(-0.63%)
Feb 13, 2004 28.65 28.74 28.45 28.46 651,800 -0.37(-1.28%)
Feb 12, 2004 28.57 29.01 28.55 28.83 697,700 +0.27(+0.95%)
Feb 11, 2004 28.20 28.64 27.93 28.56 507,200 +0.42(+1.49%)
Feb 10, 2004 27.90 28.25 27.77 28.14 495,900 +0.31(+1.11%)
Feb 09, 2004 28.00 28.29 27.83 27.83 665,600 -0.51(-1.80%)
Feb 06, 2004 27.75 28.58 27.75 28.34 1,156,500 +0.74(+2.68%)
Feb 05, 2004 28.15 28.24 27.50 27.60 997,700 -0.65(-2.30%)
Feb 04, 2004 28.05 28.46 27.69 28.25 933,100 +0.20(+0.71%)
Feb 03, 2004 27.35 28.09 27.31 28.05 792,200 +0.53(+1.93%)
Feb 02, 2004 27.73 28.04 27.49 27.52 854,700 -0.35(-1.26%)
Jan 30, 2004 27.69 28.11 27.62 27.87 1,002,600 +0.11(+0.40%)
Jan 29, 2004 27.80 27.90 27.10 27.76 882,600 -0.07(-0.25%)
Jan 28, 2004 28.05 28.65 27.77 27.83 911,800 -0.17(-0.61%)
Jan 27, 2004 28.45 29.65 27.98 28.00 1,790,000 -0.23(-0.81%)
Jan 26, 2004 27.83 28.25 27.81 28.23 804,300 +0.48(+1.73%)
Jan 23, 2004 27.70 27.81 27.46 27.75 536,800 -0.07(-0.25%)
Jan 22, 2004 27.50 28.00 27.40 27.82 880,600 +0.34(+1.24%)
Jan 21, 2004 27.10 27.49 26.96 27.48 458,400 +0.28(+1.03%)
Jan 20, 2004 27.06 27.30 26.76 27.20 427,400 +0.04(+0.15%)
Jan 16, 2004 26.70 27.65 26.70 27.16 1,136,500 +0.58(+2.18%)
Jan 15, 2004 26.30 26.74 26.30 26.58 640,000 -0.17(-0.64%)
Jan 14, 2004 25.83 26.77 25.83 26.75 1,184,300 +0.80(+3.08%)
Jan 13, 2004 25.62 25.98 25.62 25.95 501,700 +0.23(+0.89%)
Jan 12, 2004 26.01 26.01 25.55 25.72 669,200 -0.29(-1.11%)
Jan 09, 2004 26.00 26.10 25.82 26.01 466,300 -0.12(-0.46%)
Jan 08, 2004 25.61 26.13 25.61 26.13 636,000 +0.52(+2.03%)
Jan 07, 2004 25.30 25.61 25.20 25.61 507,800 +0.24(+0.95%)
Jan 06, 2004 25.10 25.39 24.98 25.37 860,400 +0.22(+0.87%)
Jan 05, 2004 25.10 25.30 25.00 25.15 550,700 +0.12(+0.48%)
Jan 02, 2004 25.20 25.23 24.94 25.03 541,500 -0.17(-0.67%)
Dec 31, 2003 25.25 25.25 24.94 25.20 487,400 -0.05(-0.20%)
Dec 30, 2003 25.17 25.30 25.13 25.25 668,800 -0.12(-0.47%)
Dec 29, 2003 25.00 25.40 25.00 25.37 562,600 +0.37(+1.48%)
Dec 26, 2003 24.95 25.01 24.90 25.00 198,500 -0.01(-0.04%)
Dec 24, 2003 24.61 25.01 24.51 25.01 317,700 +0.28(+1.13%)
Dec 23, 2003 24.68 24.75 24.54 24.73 675,800 -0.01(-0.04%)
Dec 22, 2003 24.45 24.80 24.41 24.74 370,900 +0.19(+0.77%)
Dec 19, 2003 24.78 24.92 24.52 24.55 575,700 -0.17(-0.69%)
Dec 18, 2003 24.23 24.74 24.19 24.72 736,700 +0.55(+2.28%)
Dec 17, 2003 24.42 24.42 24.10 24.17 594,000 -0.15(-0.62%)
Dec 16, 2003 24.10 24.44 24.06 24.32 484,700 +0.12(+0.50%)
Dec 15, 2003 24.49 24.81 24.21 24.20 658,800 -0.20(-0.82%)
Dec 12, 2003 24.00 24.41 23.85 24.40 2,508,300 +1.11(+4.77%)
Dec 11, 2003 22.91 23.37 22.86 23.29 801,800 +0.45(+1.97%)
Dec 10, 2003 23.04 23.07 22.70 22.84 557,800 -0.27(-1.17%)
Dec 09, 2003 23.39 23.46 23.07 23.11 541,800 -0.28(-1.20%)
Dec 08, 2003 23.51 23.51 23.39 23.39 437,700 -0.17(-0.72%)
Dec 05, 2003 23.67 23.75 23.53 23.56 477,900 -0.05(-0.21%)
Dec 04, 2003 23.64 23.69 23.41 23.61 630,200 -0.19(-0.80%)
Dec 03, 2003 23.75 23.98 23.68 23.80 784,000 +0.00(+0.00%)
Dec 02, 2003 23.85 24.00 23.80 23.80 509,600 -0.26(-1.08%)
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.