MENU

Thermo Fisher Scientific (NY: TMO )

534.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 16.75 17.53 16.70 16.98 834,800 +0.24(+1.43%)
Jul 30, 2002 16.62 17.01 16.50 16.74 719,300 -0.06(-0.36%)
Jul 29, 2002 16.15 16.82 16.09 16.80 574,400 +1.04(+6.60%)
Jul 26, 2002 15.25 15.90 15.06 15.76 703,200 +0.60(+3.96%)
Jul 25, 2002 15.40 15.40 14.94 15.16 1,188,200 -0.38(-2.45%)
Jul 24, 2002 14.49 15.68 14.33 15.54 1,507,000 +1.04(+7.17%)
Jul 23, 2002 14.75 15.11 14.40 14.50 706,300 -0.11(-0.75%)
Jul 22, 2002 15.20 15.62 14.51 14.61 1,260,500 -0.59(-3.88%)
Jul 19, 2002 15.55 15.60 15.00 15.20 1,009,900 -0.51(-3.25%)
Jul 17, 2002 16.00 16.14 15.60 15.71 1,058,400 +0.01(+0.06%)
Jul 12, 2002 15.65 15.98 15.50 15.70 726,700 -0.10(-0.63%)
Jul 11, 2002 15.00 16.30 15.00 15.80 1,635,100 +0.55(+3.61%)
Jul 10, 2002 15.45 15.65 15.06 15.25 826,600 -0.18(-1.17%)
Jul 09, 2002 15.72 15.95 15.39 15.43 722,700 -0.35(-2.22%)
Jul 08, 2002 16.49 16.49 15.78 15.78 766,200 -0.71(-4.31%)
Jul 05, 2002 15.80 16.59 15.75 16.49 331,500 +0.89(+5.71%)
Jul 04, 2002 15.60 15.85 15.16 15.60 779,400 +0.00(+0.00%)
Jul 03, 2002 15.60 15.85 15.16 15.60 779,400 -0.01(-0.06%)
Jul 02, 2002 16.18 16.18 15.60 15.61 987,100 -0.57(-3.52%)
Jul 01, 2002 16.45 16.69 16.07 16.18 1,064,000 -0.32(-1.94%)
Jun 28, 2002 15.65 16.60 15.55 16.50 1,744,600 +0.90(+5.77%)
Jun 27, 2002 15.95 16.01 15.54 15.60 2,080,400 -0.29(-1.83%)
Jun 26, 2002 16.05 16.13 15.83 15.89 611,800 -0.39(-2.40%)
Jun 25, 2002 16.10 16.50 16.10 16.28 1,197,200 +0.04(+0.25%)
Jun 21, 2002 16.25 16.60 16.06 16.24 1,632,400 -0.09(-0.55%)
Jun 20, 2002 16.55 16.88 16.30 16.33 472,200 -0.32(-1.92%)
Jun 19, 2002 16.98 17.20 16.52 16.65 638,200 -0.33(-1.94%)
Jun 18, 2002 16.70 17.20 16.60 16.98 732,000 +0.21(+1.25%)
Jun 17, 2002 16.70 17.03 16.51 16.77 814,800 +0.16(+0.96%)
Jun 14, 2002 16.15 16.63 15.94 16.61 1,056,900 -0.29(-1.72%)
Jun 12, 2002 17.23 17.35 16.45 16.90 1,164,900 -0.34(-1.97%)
Jun 11, 2002 17.85 17.90 17.24 17.24 521,900 -0.46(-2.60%)
Jun 10, 2002 17.60 17.90 17.60 17.70 276,200 +0.09(+0.51%)
Jun 07, 2002 17.69 17.85 17.31 17.61 846,700 -0.09(-0.51%)
Jun 06, 2002 17.85 17.88 17.55 17.70 880,900 -0.01(-0.06%)
Jun 05, 2002 17.84 17.90 17.65 17.71 1,020,600 -0.65(-3.54%)
May 31, 2002 18.35 18.47 18.27 18.36 1,186,400 -0.46(-2.44%)
May 28, 2002 18.57 18.90 18.57 18.82 417,600 +0.25(+1.35%)
May 27, 2002 18.85 18.90 18.56 18.57 650,000 +0.00(+0.00%)
May 24, 2002 18.85 18.90 18.56 18.57 418,100 -0.38(-2.01%)
May 23, 2002 18.84 19.08 18.55 18.95 501,300 +0.12(+0.64%)
May 22, 2002 19.05 19.34 18.55 18.83 481,200 -0.26(-1.36%)
May 21, 2002 19.80 19.80 18.90 19.09 378,000 -0.47(-2.40%)
May 20, 2002 19.45 19.80 19.26 19.56 376,000 +0.09(+0.46%)
May 17, 2002 19.52 19.96 19.27 19.47 340,800 +0.01(+0.05%)
May 16, 2002 19.05 19.51 19.00 19.46 395,700 +0.54(+2.85%)
May 15, 2002 18.79 19.08 18.70 18.92 6,970,000 +0.05(+0.26%)
May 14, 2002 18.80 19.06 18.76 18.87 852,600 +0.32(+1.73%)
May 13, 2002 18.82 18.90 18.42 18.55 954,100 -0.27(-1.43%)
May 10, 2002 19.15 19.27 18.79 18.82 897,400 -0.34(-1.77%)
May 09, 2002 19.19 19.53 19.06 19.16 534,100 -0.03(-0.16%)
May 08, 2002 18.65 19.30 18.64 19.19 960,000 +0.68(+3.67%)
May 07, 2002 18.40 18.80 18.25 18.51 553,100 +0.08(+0.43%)
May 06, 2002 18.50 18.98 18.37 18.43 694,800 -0.07(-0.38%)
May 03, 2002 19.00 19.05 18.30 18.50 1,084,700 -0.44(-2.32%)
May 02, 2002 19.00 19.11 18.81 18.94 754,300 -0.06(-0.32%)
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