Thermo Fisher Scientific (NY: TMO )

582.39 USD +5.04 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.38 22.07 21.52 21.98 1,460,300 +0.60(+2.81%)
Oct 30, 2003 21.54 21.61 21.38 21.38 515,100 -0.09(-0.42%)
Oct 29, 2003 21.50 21.53 21.32 21.47 838,500 -0.16(-0.74%)
Oct 28, 2003 21.35 21.66 21.26 21.63 827,800 +0.23(+1.07%)
Oct 27, 2003 21.45 21.60 21.30 21.40 1,281,900 -0.05(-0.23%)
Oct 24, 2003 21.53 21.54 21.26 21.45 749,400 -0.14(-0.65%)
Oct 23, 2003 21.80 21.80 21.43 21.59 1,141,100 -0.21(-0.96%)
Oct 22, 2003 21.30 22.00 21.25 21.80 1,732,800 -1.04(-4.55%)
Oct 21, 2003 23.10 23.14 22.91 22.84 408,800 -0.18(-0.78%)
Oct 20, 2003 23.02 23.10 22.67 23.02 303,700 -0.05(-0.22%)
Oct 17, 2003 23.35 23.35 22.91 23.07 384,900 -0.18(-0.77%)
Oct 16, 2003 22.92 23.30 22.86 23.25 332,100 +0.30(+1.31%)
Oct 15, 2003 22.89 22.98 22.88 22.95 555,700 +0.03(+0.13%)
Oct 14, 2003 22.77 22.92 22.65 22.92 550,000 +0.17(+0.75%)
Oct 13, 2003 22.72 22.89 22.71 22.75 217,200 +0.03(+0.13%)
Oct 10, 2003 22.69 22.73 22.60 22.72 306,200 +0.12(+0.53%)
Oct 09, 2003 22.46 22.79 22.46 22.60 443,400 +0.24(+1.07%)
Oct 08, 2003 22.39 22.42 22.22 22.36 397,900 -0.04(-0.18%)
Oct 07, 2003 22.70 22.60 22.23 22.40 501,900 -0.30(-1.32%)
Oct 06, 2003 22.40 22.70 22.39 22.70 408,300 +0.19(+0.84%)
Oct 03, 2003 22.78 22.89 22.51 22.51 460,100 +0.08(+0.36%)
Oct 02, 2003 22.08 22.47 22.08 22.43 710,500 +0.46(+2.09%)
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.