MENU

Thermo Fisher Scientific (NY: TMO )

570.33 +6.04 (+1.07%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.95 15.86 14.86 15.77 1,825,842 +0.86(+5.77%)
Jun 27, 2002 15.24 15.30 14.85 14.91 2,177,280 -0.28(-1.83%)
Jun 26, 2002 15.34 15.41 15.13 15.18 640,290 -0.37(-2.40%)
Jun 25, 2002 15.38 15.77 15.38 15.56 1,252,951 +0.04(+0.25%)
Jun 21, 2002 15.53 15.86 15.35 15.52 1,708,417 -0.09(-0.55%)
Jun 20, 2002 15.81 16.13 15.57 15.60 494,189 -0.31(-1.92%)
Jun 19, 2002 16.22 16.43 15.78 15.91 667,919 -0.32(-1.94%)
Jun 18, 2002 15.96 16.43 15.86 16.22 766,087 +0.20(+1.25%)
Jun 17, 2002 15.96 16.27 15.78 16.02 852,743 +0.15(+0.96%)
Jun 14, 2002 15.43 15.89 15.23 15.87 1,106,117 -0.28(-1.72%)
Jun 12, 2002 16.46 16.58 15.72 16.15 1,219,147 -0.32(-1.97%)
Jun 11, 2002 17.06 17.10 16.47 16.47 546,203 -0.44(-2.60%)
Jun 10, 2002 16.82 17.10 16.82 16.91 289,062 +0.09(+0.51%)
Jun 07, 2002 16.90 17.06 16.54 16.83 886,129 -0.09(-0.51%)
Jun 06, 2002 17.06 17.08 16.77 16.91 921,921 -0.01(-0.06%)
Jun 05, 2002 17.05 17.10 16.86 16.92 1,068,127 -0.62(-3.54%)
May 31, 2002 17.53 17.65 17.46 17.54 1,241,648 -0.44(-2.44%)
May 28, 2002 17.74 18.06 17.74 17.98 437,046 +0.24(+1.35%)
May 27, 2002 18.01 18.06 17.73 17.74 680,269 +0.00(+0.00%)
May 24, 2002 18.01 18.06 17.73 17.74 437,570 -0.36(-2.01%)
May 23, 2002 18.00 18.23 17.72 18.11 524,644 +0.11(+0.64%)
May 22, 2002 18.20 18.48 17.72 17.99 503,608 -0.25(-1.36%)
May 21, 2002 18.92 18.92 18.06 18.24 395,602 -0.45(-2.40%)
May 20, 2002 18.58 18.92 18.40 18.69 393,509 +0.09(+0.46%)
May 17, 2002 18.65 19.07 18.41 18.60 356,670 +0.01(+0.05%)
May 16, 2002 18.20 18.64 18.15 18.59 414,127 +0.52(+2.85%)
May 15, 2002 17.95 18.23 17.87 18.08 7,294,579 +0.05(+0.26%)
May 14, 2002 17.96 18.21 17.93 18.03 892,303 +0.31(+1.73%)
May 13, 2002 17.98 18.06 17.60 17.72 998,530 -0.26(-1.43%)
May 10, 2002 18.30 18.41 17.95 17.98 939,190 -0.32(-1.77%)
May 09, 2002 18.34 18.66 18.21 18.31 558,972 -0.03(-0.16%)
May 08, 2002 17.82 18.44 17.81 18.34 1,004,705 +0.65(+3.67%)
May 07, 2002 17.58 17.96 17.44 17.69 578,856 +0.08(+0.43%)
May 06, 2002 17.68 18.14 17.55 17.61 727,155 -0.07(-0.38%)
May 03, 2002 18.15 18.20 17.49 17.68 1,135,212 -0.42(-2.32%)
May 02, 2002 18.15 18.26 17.97 18.10 789,426 -0.06(-0.32%)
May 01, 2002 18.06 18.30 18.06 18.15 1,259,754 +0.10(+0.53%)
Apr 30, 2002 18.15 18.33 18.06 18.06 1,299,419 -0.11(-0.58%)
Apr 29, 2002 17.94 18.44 17.93 18.16 1,588,271 +0.27(+1.49%)
Apr 26, 2002 18.49 18.54 17.87 17.90 1,031,392 -0.40(-2.19%)
Apr 25, 2002 18.86 19.15 17.96 18.30 1,068,022 -0.56(-2.99%)
Apr 24, 2002 18.96 19.20 18.82 18.86 313,447 -0.02(-0.10%)
Apr 23, 2002 18.63 19.33 18.63 18.88 569,228 +0.02(+0.10%)
Apr 22, 2002 19.01 19.22 18.73 18.86 738,039 -0.26(-1.35%)
Apr 19, 2002 18.97 19.19 18.54 19.12 462,164 +0.23(+1.21%)
Apr 18, 2002 18.52 19.00 18.15 18.89 673,466 +0.50(+2.70%)
Apr 17, 2002 18.97 18.97 18.33 18.39 1,244,788 -0.56(-2.97%)
Apr 16, 2002 18.82 19.01 18.73 18.96 665,408 +0.28(+1.48%)
Apr 15, 2002 18.64 18.82 18.43 18.68 939,399 +0.04(+0.20%)
Apr 12, 2002 19.09 19.10 18.54 18.64 684,664 -0.43(-2.25%)
Apr 11, 2002 19.54 19.56 18.97 19.07 611,195 -0.49(-2.49%)
Apr 10, 2002 19.45 19.67 19.44 19.56 453,059 +0.11(+0.54%)
Apr 09, 2002 19.49 19.67 19.32 19.45 455,466 -0.09(-0.44%)
Apr 08, 2002 19.46 19.59 19.35 19.54 181,265 -0.02(-0.10%)
Apr 05, 2002 19.54 19.83 19.51 19.56 265,828 -0.12(-0.63%)
Apr 04, 2002 19.46 19.86 19.43 19.68 727,992 +0.32(+1.63%)
Apr 03, 2002 19.30 19.37 19.25 19.37 454,524 +0.11(+0.60%)
Apr 02, 2002 19.57 19.57 19.19 19.25 786,181 -0.32(-1.66%)
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.
TOP
Email a Story