Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.45 18.00 17.45 17.78 434,300 +0.26(+1.48%)
Aug 29, 2002 17.30 17.59 17.13 17.52 427,800 +0.03(+0.17%)
Aug 28, 2002 17.45 17.51 17.35 17.49 481,500 -0.20(-1.13%)
Aug 27, 2002 17.40 17.74 17.40 17.69 770,900 +0.32(+1.84%)
Aug 26, 2002 17.55 17.72 17.33 17.37 665,700 -0.13(-0.74%)
Aug 23, 2002 17.60 17.80 17.50 17.50 835,200 -0.30(-1.69%)
Aug 22, 2002 17.46 17.92 17.46 17.80 404,400 +0.24(+1.37%)
Aug 21, 2002 17.30 17.58 17.15 17.56 363,100 +0.37(+2.15%)
Aug 20, 2002 17.20 17.30 17.00 17.19 597,500 -0.06(-0.35%)
Aug 16, 2002 16.98 17.30 16.90 17.25 1,184,300 +0.25(+1.47%)
Aug 15, 2002 16.95 17.16 16.80 17.00 538,700 +0.08(+0.47%)
Aug 14, 2002 16.40 17.00 16.03 16.92 650,700 +0.44(+2.67%)
Aug 13, 2002 16.90 17.10 16.46 16.48 483,500 -0.50(-2.94%)
Aug 12, 2002 16.85 17.11 16.60 16.98 314,400 +0.59(+3.60%)
Aug 07, 2002 16.75 16.91 15.89 16.39 611,000 -0.19(-1.15%)
Aug 06, 2002 16.00 16.90 16.00 16.58 479,900 +0.77(+4.87%)
Aug 05, 2002 16.35 16.59 15.65 15.81 495,400 -0.62(-3.77%)
Aug 02, 2002 16.80 17.00 16.26 16.43 792,100 -0.56(-3.30%)
Aug 01, 2002 16.98 17.26 16.76 16.99 629,200 +0.01(+0.06%)
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%)
May 01, 2002 18.90 19.15 18.90 19.00 1,203,700 +0.10(+0.53%)
Apr 30, 2002 19.00 19.18 18.90 18.90 1,241,600 -0.11(-0.58%)
Apr 29, 2002 18.78 19.30 18.77 19.01 1,517,600 +0.28(+1.49%)
Apr 26, 2002 19.35 19.40 18.70 18.73 985,500 -0.42(-2.19%)
Apr 25, 2002 19.74 20.04 18.80 19.15 1,020,500 -0.59(-2.99%)
Apr 24, 2002 19.84 20.09 19.70 19.74 299,500 -0.02(-0.10%)
Apr 23, 2002 19.50 20.23 19.50 19.76 543,900 +0.02(+0.10%)
Apr 22, 2002 19.90 20.11 19.60 19.74 705,200 -0.27(-1.35%)
Apr 19, 2002 19.85 20.08 19.40 20.01 441,600 +0.24(+1.21%)
Apr 18, 2002 19.38 19.89 19.00 19.77 643,500 +0.52(+2.70%)
Apr 17, 2002 19.85 19.85 19.18 19.25 1,189,400 -0.59(-2.97%)
Apr 16, 2002 19.70 19.90 19.60 19.84 635,800 +0.29(+1.48%)
Apr 15, 2002 19.51 19.70 19.29 19.55 897,600 +0.04(+0.21%)
Apr 12, 2002 19.98 19.99 19.40 19.51 654,200 -0.45(-2.25%)
Apr 11, 2002 20.45 20.47 19.85 19.96 584,000 -0.51(-2.49%)
Apr 10, 2002 20.36 20.59 20.35 20.47 432,900 +0.11(+0.54%)
Apr 09, 2002 20.40 20.59 20.22 20.36 435,200 -0.09(-0.44%)
Apr 08, 2002 20.37 20.50 20.25 20.45 173,200 -0.02(-0.10%)
Apr 05, 2002 20.45 20.75 20.42 20.47 254,000 -0.13(-0.63%)
Apr 04, 2002 20.37 20.78 20.34 20.60 695,600 +0.33(+1.63%)
Apr 03, 2002 20.20 20.27 20.15 20.27 434,300 +0.12(+0.60%)
Apr 02, 2002 20.48 20.48 20.08 20.15 751,200 -0.34(-1.66%)
Apr 01, 2002 20.73 20.73 20.35 20.49 386,600 -0.24(-1.16%)
Mar 29, 2002 20.60 20.81 20.60 20.73 1,312,900 +0.00(+0.00%)
Mar 28, 2002 20.60 20.81 20.60 20.73 1,312,900 -0.02(-0.10%)
Mar 27, 2002 20.75 20.88 20.60 20.75 556,000 +0.02(+0.10%)
Mar 26, 2002 20.76 21.00 20.65 20.73 455,800 -0.03(-0.14%)
Mar 25, 2002 20.95 21.18 20.68 20.76 658,200 +0.03(+0.14%)
Mar 22, 2002 20.80 20.98 20.43 20.73 456,400 +0.02(+0.10%)
Mar 21, 2002 20.40 20.79 20.40 20.71 685,200 +0.32(+1.57%)
Mar 20, 2002 20.40 20.57 20.01 20.39 544,500 -0.01(-0.05%)
Mar 19, 2002 20.32 20.57 20.27 20.40 322,800 +0.18(+0.89%)
Mar 18, 2002 20.11 20.29 20.03 20.22 492,900 +0.11(+0.55%)
Mar 15, 2002 20.20 20.28 19.90 20.11 993,500 -0.09(-0.45%)
Mar 14, 2002 20.20 20.52 20.10 20.20 652,600 -0.02(-0.10%)
Mar 13, 2002 20.20 20.35 19.70 20.22 459,300 +0.06(+0.30%)
Mar 12, 2002 20.65 20.65 19.73 20.16 836,200 -0.49(-2.37%)
Mar 11, 2002 20.90 20.98 20.50 20.65 370,500 -0.30(-1.43%)
Mar 08, 2002 20.70 21.33 20.60 20.95 538,900 +0.49(+2.39%)
Mar 07, 2002 20.80 20.93 20.30 20.46 1,026,100 -0.42(-2.01%)
Mar 06, 2002 20.07 21.10 19.87 20.88 661,400 +0.73(+3.62%)
Mar 05, 2002 20.12 20.24 20.11 20.15 890,200 +0.04(+0.20%)
Mar 04, 2002 19.86 20.25 19.75 20.11 1,057,200 +0.45(+2.29%)
Mar 01, 2002 20.35 20.35 19.21 19.66 1,111,800 -0.69(-3.39%)
Feb 28, 2002 20.38 20.60 20.18 20.35 893,900 -0.03(-0.15%)
Feb 27, 2002 19.60 20.55 19.55 20.38 1,233,800 +0.88(+4.51%)
Feb 26, 2002 19.44 19.59 16.64 19.50 713,200 +0.06(+0.31%)
Feb 25, 2002 19.43 19.51 19.12 19.44 821,800 -0.01(-0.05%)
Feb 22, 2002 19.53 19.55 19.27 19.45 508,800 +0.15(+0.78%)
Feb 21, 2002 19.68 19.70 19.22 19.30 799,400 -0.24(-1.23%)
Feb 20, 2002 19.72 19.75 19.27 19.54 1,139,700 -0.12(-0.61%)
Feb 19, 2002 21.05 21.26 19.60 19.66 12,820,000 -0.89(-4.33%)
Feb 18, 2002 20.90 20.97 20.45 20.55 592,400 +0.00(+0.00%)
Feb 15, 2002 20.90 20.97 20.45 20.55 592,400 -0.13(-0.63%)
Feb 14, 2002 21.15 21.24 20.35 20.68 1,123,400 -0.46(-2.18%)
Feb 13, 2002 21.14 21.48 21.08 21.14 762,900 +0.04(+0.19%)
Feb 12, 2002 21.06 21.21 20.79 21.10 810,700 +0.03(+0.14%)
Feb 11, 2002 20.25 21.70 20.25 21.07 1,062,800 +1.03(+5.14%)
Feb 08, 2002 20.21 20.40 19.80 20.04 1,529,500 -0.17(-0.84%)
Feb 07, 2002 20.45 20.60 20.09 20.21 908,700 -0.12(-0.59%)
Feb 06, 2002 20.99 20.99 20.26 20.33 635,100 -0.67(-3.19%)
Feb 05, 2002 21.43 21.45 20.69 21.00 702,500 -0.20(-0.94%)
Feb 04, 2002 21.40 21.70 20.98 21.20 558,400 -0.62(-2.84%)
Feb 01, 2002 21.98 22.10 21.59 21.82 560,300 -0.14(-0.64%)
Jan 31, 2002 21.32 22.13 21.32 21.96 1,048,600 +0.41(+1.90%)
Jan 30, 2002 22.00 22.06 21.26 21.55 1,090,400 -0.34(-1.55%)
Jan 29, 2002 22.57 22.60 21.78 21.89 596,400 -0.67(-2.97%)
Jan 28, 2002 22.60 22.77 22.55 22.56 464,200 -0.04(-0.18%)
Jan 25, 2002 22.63 22.86 22.60 22.60 616,500 -0.03(-0.13%)
Jan 24, 2002 23.01 23.30 22.62 22.63 434,900 -0.38(-1.65%)
Jan 23, 2002 22.64 23.10 22.57 23.01 319,800 +0.35(+1.54%)
Jan 22, 2002 22.60 22.84 22.60 22.66 650,700 +0.15(+0.67%)
Jan 21, 2002 22.35 22.60 22.35 22.51 619,800 +0.00(+0.00%)
Jan 18, 2002 22.35 22.60 22.35 22.51 619,800 -0.29(-1.27%)
Jan 17, 2002 22.60 22.98 22.50 22.80 662,600 +0.29(+1.29%)
Jan 16, 2002 23.00 23.05 22.39 22.51 516,100 -0.56(-2.43%)
Jan 15, 2002 23.15 23.45 22.95 23.07 364,600 -0.08(-0.35%)
Jan 14, 2002 22.93 23.60 22.93 23.15 436,500 +0.18(+0.78%)
Jan 11, 2002 23.00 23.30 22.95 22.97 703,200 -0.03(-0.13%)
Jan 10, 2002 23.29 23.35 22.80 23.00 15,010,000 -0.86(-3.60%)
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.