Thermo Fisher Scientific (NY: TMO )

582.39 USD +5.04 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.37 25.02 24.34 24.98 824,300 +0.74(+3.05%)
Apr 28, 2005 24.47 24.48 24.04 24.24 891,500 -0.23(-0.94%)
Apr 27, 2005 25.10 25.15 23.96 24.47 2,205,400 -0.74(-2.94%)
Apr 26, 2005 25.27 25.57 25.15 25.21 963,500 +0.04(+0.16%)
Apr 25, 2005 25.00 25.28 24.89 25.17 464,800 +0.23(+0.92%)
Apr 22, 2005 25.21 25.21 24.67 24.94 486,200 -0.27(-1.07%)
Apr 21, 2005 25.05 25.25 24.80 25.21 613,900 +0.39(+1.57%)
Apr 20, 2005 24.74 24.98 24.60 24.82 748,300 +0.05(+0.20%)
Apr 19, 2005 24.75 24.93 24.67 24.77 897,700 +0.10(+0.41%)
Apr 18, 2005 24.68 24.79 24.38 24.67 573,800 -0.07(-0.28%)
Apr 15, 2005 24.96 25.18 24.68 24.74 1,265,200 -0.27(-1.08%)
Apr 14, 2005 24.90 25.15 24.85 25.01 1,647,600 +0.11(+0.44%)
Apr 13, 2005 24.85 25.04 24.79 24.90 1,303,000 +0.05(+0.20%)
Apr 12, 2005 24.69 24.87 24.29 24.85 916,300 +0.20(+0.81%)
Apr 11, 2005 24.78 24.90 24.53 24.65 542,200 -0.14(-0.56%)
Apr 08, 2005 25.00 25.01 24.72 24.79 703,800 -0.14(-0.56%)
Apr 07, 2005 24.98 25.07 24.86 24.93 768,500 -0.04(-0.16%)
Apr 06, 2005 25.00 25.05 24.91 24.97 667,200 -0.02(-0.08%)
Apr 05, 2005 25.15 25.16 24.81 24.99 942,200 +0.00(+0.00%)
Apr 04, 2005 24.95 25.04 24.69 24.99 941,400 -0.01(-0.04%)
Apr 01, 2005 25.38 25.69 24.96 25.00 865,300 -0.29(-1.15%)
Mar 31, 2005 24.89 25.50 24.80 25.29 1,681,600 +0.40(+1.61%)
Mar 30, 2005 24.00 24.92 23.94 24.89 3,680,000 -0.37(-1.46%)
Mar 29, 2005 25.80 25.97 25.23 25.26 1,078,000 -0.68(-2.62%)
Mar 28, 2005 26.00 26.15 25.80 25.94 1,173,100 +0.04(+0.15%)
Mar 24, 2005 25.87 26.04 25.67 25.90 1,201,600 +0.05(+0.19%)
Mar 23, 2005 25.36 26.06 25.33 25.85 1,954,300 +0.52(+2.05%)
Mar 22, 2005 25.86 26.18 25.33 25.33 1,430,300 -0.66(-2.54%)
Mar 21, 2005 26.47 26.64 25.93 25.99 1,219,800 -0.37(-1.40%)
Mar 18, 2005 26.57 26.73 26.11 26.36 1,013,100 -0.24(-0.90%)
Mar 17, 2005 26.20 26.77 25.88 26.60 1,161,700 -0.40(-1.48%)
Mar 16, 2005 27.40 27.45 26.88 27.00 521,900 -0.45(-1.64%)
Mar 15, 2005 27.50 27.60 27.34 27.45 718,400 -0.14(-0.51%)
Mar 14, 2005 27.59 27.96 27.49 27.59 486,600 +0.06(+0.22%)
Mar 11, 2005 27.65 27.74 27.33 27.53 752,400 -0.10(-0.36%)
Mar 10, 2005 27.67 28.05 27.48 27.63 854,800 -0.06(-0.22%)
Mar 09, 2005 27.70 27.93 27.64 27.69 1,114,100 +0.00(+0.00%)
Mar 08, 2005 27.70 27.83 27.64 27.69 668,900 -0.07(-0.25%)
Mar 07, 2005 27.55 27.87 27.53 27.76 703,900 +0.29(+1.06%)
Mar 04, 2005 27.55 27.66 27.23 27.47 1,212,300 +0.38(+1.40%)
Mar 03, 2005 27.25 27.39 26.87 27.09 916,500 -0.12(-0.44%)
Mar 02, 2005 27.27 27.29 26.89 27.21 922,300 -0.11(-0.40%)
Mar 01, 2005 27.64 27.73 27.13 27.32 1,057,500 -0.14(-0.51%)
Feb 28, 2005 27.46 27.73 27.33 27.46 939,600 +0.01(+0.04%)
Feb 25, 2005 27.35 27.51 27.30 27.45 1,104,900 +0.12(+0.44%)
Feb 24, 2005 27.16 27.40 26.45 27.33 1,145,500 +0.06(+0.22%)
Feb 23, 2005 27.49 27.50 27.04 27.27 670,200 +0.13(+0.48%)
Feb 22, 2005 27.18 27.70 27.07 27.14 832,900 -0.29(-1.06%)
Feb 18, 2005 27.57 27.77 27.27 27.43 1,181,300 -0.11(-0.40%)
Feb 17, 2005 27.35 27.64 27.26 27.54 1,581,800 +0.04(+0.15%)
Feb 16, 2005 27.18 27.50 27.15 27.50 1,321,400 +0.12(+0.44%)
Feb 15, 2005 27.58 27.60 27.21 27.38 780,800 -0.19(-0.69%)
Feb 14, 2005 27.75 27.84 27.48 27.57 908,400 -0.26(-0.93%)
Feb 11, 2005 27.80 27.95 27.60 27.83 1,079,400 +0.10(+0.36%)
Feb 10, 2005 27.54 27.78 27.23 27.73 1,474,400 +0.19(+0.69%)
Feb 09, 2005 28.35 28.35 27.49 27.54 1,273,000 -0.83(-2.93%)
Feb 08, 2005 28.85 28.85 28.25 28.37 1,782,200 +0.02(+0.07%)
Feb 07, 2005 27.90 28.35 27.55 28.35 1,973,200 +0.65(+2.35%)
Feb 04, 2005 26.80 27.78 26.67 27.70 3,258,800 +0.90(+3.36%)
Feb 03, 2005 28.25 28.25 26.46 26.80 6,062,700 -3.19(-10.64%)
Feb 02, 2005 29.91 30.05 29.81 29.99 765,900 +0.08(+0.27%)
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.