Thermo Fisher Scientific (NY: TMO )

572.03 USD +18.29 (+3.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.