Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 30.08 30.33 29.79 29.86 952,100 -0.35(-1.16%)
Jul 28, 2005 30.12 30.27 29.69 30.21 1,119,400 +0.01(+0.03%)
Jul 27, 2005 30.00 30.49 30.00 30.20 1,529,500 +0.50(+1.68%)
Jul 26, 2005 29.12 29.77 29.07 29.70 1,529,600 +0.59(+2.03%)
Jul 25, 2005 29.22 29.38 29.08 29.11 754,100 -0.06(-0.21%)
Jul 22, 2005 29.45 29.67 29.04 29.17 1,329,400 +0.01(+0.03%)
Jul 21, 2005 29.20 29.51 28.91 29.16 1,006,900 -0.04(-0.14%)
Jul 20, 2005 27.81 29.29 27.80 29.20 1,700,200 +1.49(+5.38%)
Jul 19, 2005 27.74 27.89 27.58 27.71 418,800 +0.11(+0.40%)
Jul 18, 2005 27.50 27.84 27.50 27.60 488,700 -0.02(-0.07%)
Jul 15, 2005 27.75 27.75 27.55 27.62 669,800 -0.15(-0.54%)
Jul 14, 2005 28.10 28.25 27.77 27.77 654,400 -0.12(-0.43%)
Jul 13, 2005 28.05 28.06 27.68 27.89 653,000 -0.09(-0.32%)
Jul 12, 2005 28.00 28.50 27.68 27.98 1,764,800 +0.68(+2.49%)
Jul 11, 2005 27.14 27.36 27.01 27.30 769,400 +0.28(+1.04%)
Jul 08, 2005 26.70 27.09 26.59 27.02 755,900 +0.32(+1.20%)
Jul 07, 2005 26.61 26.81 26.32 26.70 628,000 -0.36(-1.33%)
Jul 06, 2005 26.81 27.34 26.69 27.06 1,028,800 +0.33(+1.23%)
Jul 05, 2005 26.79 26.85 26.41 26.73 756,500 -0.07(-0.26%)
Jul 01, 2005 26.90 27.00 26.64 26.80 642,800 -0.07(-0.26%)
Jun 30, 2005 27.00 27.24 26.87 26.87 824,200 -0.12(-0.44%)
Jun 29, 2005 26.91 27.13 26.84 26.99 1,402,100 +0.24(+0.90%)
Jun 28, 2005 26.49 26.77 26.42 26.75 852,300 +0.27(+1.02%)
Jun 27, 2005 26.81 26.84 26.42 26.48 1,010,300 -0.32(-1.19%)
Jun 24, 2005 26.90 27.18 26.75 26.80 1,471,600 +0.24(+0.90%)
Jun 23, 2005 26.73 26.90 26.50 26.56 546,900 -0.15(-0.56%)
Jun 22, 2005 26.72 27.15 26.56 26.71 460,700 +0.04(+0.15%)
Jun 21, 2005 26.65 26.75 26.55 26.67 345,900 -0.07(-0.26%)
Jun 20, 2005 26.90 26.91 26.68 26.74 443,400 -0.21(-0.78%)
Jun 17, 2005 26.91 26.98 26.77 26.95 1,365,800 +0.04(+0.15%)
Jun 16, 2005 26.72 27.02 26.57 26.91 935,000 +0.19(+0.71%)
Jun 15, 2005 26.79 26.91 26.50 26.72 424,000 -0.05(-0.19%)
Jun 14, 2005 26.57 26.83 26.57 26.77 629,400 +0.14(+0.53%)
Jun 13, 2005 26.50 26.70 26.37 26.63 528,400 -0.02(-0.08%)
Jun 10, 2005 26.86 26.88 26.51 26.65 401,000 -0.23(-0.86%)
Jun 09, 2005 26.85 26.90 26.51 26.88 414,400 -0.01(-0.04%)
Jun 08, 2005 26.88 26.90 26.60 26.89 917,500 +0.19(+0.71%)
Jun 07, 2005 26.57 26.96 26.52 26.70 799,400 +0.16(+0.60%)
Jun 06, 2005 26.37 26.58 26.25 26.54 482,100 +0.09(+0.34%)
Jun 03, 2005 26.51 26.55 26.30 26.45 902,200 +0.05(+0.19%)
Jun 02, 2005 26.42 26.69 26.20 26.40 1,413,800 -0.07(-0.26%)
Jun 01, 2005 26.39 26.63 26.32 26.47 543,300 +0.15(+0.57%)
May 31, 2005 26.36 26.54 26.23 26.32 1,050,700 -0.18(-0.68%)
May 27, 2005 26.68 26.70 26.43 26.50 380,100 -0.25(-0.93%)
May 26, 2005 26.86 27.00 26.61 26.75 445,300 +0.05(+0.19%)
May 25, 2005 26.77 26.80 26.60 26.70 710,200 +0.04(+0.15%)
May 24, 2005 26.99 26.99 26.50 26.66 939,300 -0.33(-1.22%)
May 23, 2005 27.08 27.11 26.95 26.99 715,100 -0.04(-0.15%)
May 20, 2005 27.25 27.25 26.90 27.03 541,000 -0.17(-0.62%)
May 19, 2005 27.15 27.35 27.03 27.20 658,400 +0.10(+0.37%)
May 18, 2005 26.79 27.32 26.55 27.10 1,354,900 +0.46(+1.73%)
May 17, 2005 26.42 26.65 26.11 26.64 1,673,900 +0.68(+2.62%)
May 16, 2005 25.85 26.11 25.71 25.96 623,800 +0.11(+0.43%)
May 13, 2005 26.45 26.50 25.69 25.85 1,137,800 -0.47(-1.79%)
May 12, 2005 25.44 26.83 25.44 26.32 696,000 -0.07(-0.27%)
May 11, 2005 26.17 26.44 26.01 26.39 587,000 +0.24(+0.92%)
May 10, 2005 26.16 26.36 26.03 26.15 752,900 -0.09(-0.34%)
May 09, 2005 25.96 26.24 25.75 26.24 807,400 +0.27(+1.04%)
May 06, 2005 25.95 26.09 25.87 25.97 1,169,300 +0.17(+0.66%)
May 05, 2005 25.90 25.93 25.28 25.80 1,127,800 -0.02(-0.08%)
May 04, 2005 25.50 25.95 25.45 25.82 670,200 +0.41(+1.61%)
May 03, 2005 25.16 25.46 25.15 25.41 1,036,200 +0.30(+1.19%)
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.