Thermo Fisher Scientific (NY: TMO )

596.80 USD +36.36 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 16.03 16.29 15.84 16.13 504,700 -0.14(-0.86%)
Sep 27, 2002 16.54 16.63 16.20 16.27 492,700 -0.27(-1.63%)
Sep 26, 2002 16.70 16.74 16.10 16.54 1,049,800 -0.06(-0.36%)
Sep 25, 2002 16.00 16.71 15.75 16.60 759,400 +0.76(+4.80%)
Sep 24, 2002 16.49 16.49 15.74 15.84 767,300 -0.65(-3.94%)
Sep 23, 2002 16.59 16.60 16.35 16.49 527,700 -0.05(-0.30%)
Sep 20, 2002 16.14 16.77 15.96 16.54 1,446,900 +0.34(+2.10%)
Sep 19, 2002 16.33 16.41 16.10 16.20 640,000 -0.38(-2.29%)
Sep 18, 2002 16.70 16.82 16.53 16.58 50,000 -0.22(-1.31%)
Sep 17, 2002 16.98 16.99 16.62 16.80 559,200 +0.05(+0.30%)
Sep 16, 2002 16.87 16.94 16.50 16.75 801,400 -0.25(-1.47%)
Sep 13, 2002 16.82 17.05 16.82 17.00 762,300 +0.08(+0.47%)
Sep 12, 2002 17.30 17.30 16.78 16.92 355,800 -0.53(-3.04%)
Sep 11, 2002 17.48 17.65 17.45 17.45 183,300 +0.07(+0.40%)
Sep 10, 2002 17.22 17.53 17.14 17.38 356,800 +0.18(+1.05%)
Sep 09, 2002 17.25 17.33 17.00 17.20 446,800 -0.13(-0.75%)
Sep 06, 2002 17.10 17.50 17.00 17.33 316,200 +0.37(+2.18%)
Sep 05, 2002 17.25 17.25 16.84 16.96 526,500 -0.43(-2.47%)
Sep 04, 2002 17.14 17.45 17.01 17.39 523,000 +0.21(+1.22%)
Sep 03, 2002 17.53 17.53 17.14 17.18 613,200 -0.60(-3.37%)
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%)
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.