Thermo Fisher Scientific (NY: TMO )

608.41 USD +2.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.11 26.35 25.93 26.27 670,000 +0.11(+0.42%)
Aug 30, 2004 26.70 26.75 26.10 26.16 536,900 -0.64(-2.39%)
Aug 27, 2004 26.71 26.89 26.65 26.80 335,500 +0.10(+0.37%)
Aug 26, 2004 26.68 26.73 26.60 26.70 579,500 +0.02(+0.07%)
Aug 25, 2004 26.24 26.69 26.18 26.68 606,000 +0.45(+1.72%)
Aug 24, 2004 26.50 26.62 26.14 26.23 700,100 -0.04(-0.15%)
Aug 23, 2004 26.14 26.47 26.14 26.27 767,600 +0.13(+0.50%)
Aug 20, 2004 25.68 26.22 25.64 26.14 648,400 +0.44(+1.71%)
Aug 19, 2004 25.70 25.90 25.63 25.70 789,800 -0.08(-0.31%)
Aug 18, 2004 24.77 25.83 24.72 25.78 906,800 +0.91(+3.66%)
Aug 17, 2004 24.70 24.94 24.63 24.87 1,066,900 +0.15(+0.61%)
Aug 16, 2004 24.24 24.76 24.10 24.72 677,000 +0.48(+1.98%)
Aug 13, 2004 24.24 24.40 24.00 24.24 740,100 +0.03(+0.12%)
Aug 12, 2004 24.59 24.59 24.21 24.21 595,900 -0.37(-1.51%)
Aug 11, 2004 24.45 24.80 24.29 24.58 1,377,900 -0.07(-0.28%)
Aug 10, 2004 24.42 24.83 24.18 24.65 961,300 +0.12(+0.49%)
Aug 09, 2004 24.34 24.70 24.34 24.53 596,900 +0.15(+0.62%)
Aug 06, 2004 24.65 24.66 24.15 24.38 902,800 -0.49(-1.97%)
Aug 05, 2004 25.35 25.41 24.85 24.87 662,300 -0.50(-1.97%)
Aug 04, 2004 25.21 25.57 25.00 25.37 833,100 +0.08(+0.32%)
Aug 03, 2004 25.55 25.57 25.00 25.29 829,400 -0.45(-1.75%)
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.