Thermo Fisher Scientific (NY: TMO )

572.03 USD +18.29 (+3.30%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 29.88 29.95 29.17 29.20 966,400 -0.60(-2.01%)
Apr 29, 2004 29.18 30.40 29.14 29.80 1,502,300 +0.72(+2.48%)
Apr 28, 2004 30.05 30.40 29.07 29.08 1,397,600 -0.76(-2.55%)
Apr 27, 2004 30.77 30.94 29.81 29.84 1,353,500 -1.02(-3.31%)
Apr 26, 2004 30.88 31.40 30.64 30.86 1,059,600 -0.14(-0.45%)
Apr 23, 2004 30.45 31.00 30.40 31.00 1,326,500 +0.50(+1.64%)
Apr 22, 2004 29.62 30.63 29.52 30.50 1,162,800 +0.88(+2.97%)
Apr 21, 2004 29.25 29.70 29.25 29.62 525,700 +0.49(+1.68%)
Apr 20, 2004 29.97 30.31 29.13 29.13 584,900 -0.79(-2.64%)
Apr 19, 2004 29.98 29.98 29.74 29.92 699,600 -0.02(-0.07%)
Apr 16, 2004 29.47 30.13 29.32 29.94 1,129,600 +0.61(+2.08%)
Apr 15, 2004 29.18 29.40 28.96 29.33 649,800 +0.19(+0.65%)
Apr 14, 2004 29.05 29.25 28.86 29.14 497,900 +0.04(+0.14%)
Apr 13, 2004 29.60 29.60 28.96 29.10 481,700 -0.44(-1.49%)
Apr 12, 2004 29.45 29.58 29.17 29.54 353,400 +0.16(+0.54%)
Apr 08, 2004 29.38 29.46 29.26 29.38 521,800 +0.23(+0.79%)
Apr 07, 2004 29.02 29.26 28.76 29.15 328,900 +0.07(+0.24%)
Apr 06, 2004 29.35 29.41 28.99 29.08 454,800 -0.41(-1.39%)
Apr 05, 2004 29.15 29.49 29.03 29.49 729,500 +0.16(+0.55%)
Apr 02, 2004 28.75 29.46 28.73 29.33 1,329,800 +0.73(+2.55%)
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.