Thermo Fisher Scientific (NY: TMO )

588.03 USD +5.64 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.89 25.50 24.80 25.29 1,681,600 +0.40(+1.61%)
Mar 30, 2005 24.00 24.92 23.94 24.89 3,680,000 -0.37(-1.46%)
Mar 29, 2005 25.80 25.97 25.23 25.26 1,078,000 -0.68(-2.62%)
Mar 28, 2005 26.00 26.15 25.80 25.94 1,173,100 +0.04(+0.15%)
Mar 24, 2005 25.87 26.04 25.67 25.90 1,201,600 +0.05(+0.19%)
Mar 23, 2005 25.36 26.06 25.33 25.85 1,954,300 +0.52(+2.05%)
Mar 22, 2005 25.86 26.18 25.33 25.33 1,430,300 -0.66(-2.54%)
Mar 21, 2005 26.47 26.64 25.93 25.99 1,219,800 -0.37(-1.40%)
Mar 18, 2005 26.57 26.73 26.11 26.36 1,013,100 -0.24(-0.90%)
Mar 17, 2005 26.20 26.77 25.88 26.60 1,161,700 -0.40(-1.48%)
Mar 16, 2005 27.40 27.45 26.88 27.00 521,900 -0.45(-1.64%)
Mar 15, 2005 27.50 27.60 27.34 27.45 718,400 -0.14(-0.51%)
Mar 14, 2005 27.59 27.96 27.49 27.59 486,600 +0.06(+0.22%)
Mar 11, 2005 27.65 27.74 27.33 27.53 752,400 -0.10(-0.36%)
Mar 10, 2005 27.67 28.05 27.48 27.63 854,800 -0.06(-0.22%)
Mar 09, 2005 27.70 27.93 27.64 27.69 1,114,100 +0.00(+0.00%)
Mar 08, 2005 27.70 27.83 27.64 27.69 668,900 -0.07(-0.25%)
Mar 07, 2005 27.55 27.87 27.53 27.76 703,900 +0.29(+1.06%)
Mar 04, 2005 27.55 27.66 27.23 27.47 1,212,300 +0.38(+1.40%)
Mar 03, 2005 27.25 27.39 26.87 27.09 916,500 -0.12(-0.44%)
Mar 02, 2005 27.27 27.29 26.89 27.21 922,300 -0.11(-0.40%)
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.