Thermo Fisher Scientific (NY: TMO )

465.15 USD +0.24 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.07 30.31 29.96 30.19 1,018,300 +0.18(+0.60%)
Oct 28, 2005 29.65 30.02 29.62 30.01 1,124,400 +0.32(+1.08%)
Oct 27, 2005 29.81 29.89 29.30 29.69 938,300 -0.21(-0.70%)
Oct 26, 2005 30.60 30.63 29.82 29.90 1,248,900 -0.80(-2.61%)
Oct 25, 2005 30.75 30.89 30.35 30.70 1,067,300 -0.30(-0.97%)
Oct 24, 2005 30.21 31.00 30.21 31.00 761,100 +0.79(+2.62%)
Oct 21, 2005 30.20 30.47 30.12 30.21 533,400 +0.21(+0.70%)
Oct 20, 2005 30.17 30.53 29.85 30.00 849,800 -0.23(-0.76%)
Oct 19, 2005 30.02 30.23 29.94 30.23 1,243,200 -0.02(-0.07%)
Oct 18, 2005 30.20 30.41 30.19 30.25 329,700 -0.05(-0.17%)
Oct 17, 2005 30.54 30.62 30.09 30.30 593,300 -0.18(-0.59%)
Oct 14, 2005 30.11 30.69 29.98 30.48 1,216,000 +0.38(+1.26%)
Oct 13, 2005 29.83 30.11 29.82 30.10 1,053,700 +0.29(+0.97%)
Oct 12, 2005 29.86 30.03 29.58 29.81 970,900 -0.05(-0.17%)
Oct 11, 2005 30.34 30.51 29.71 29.86 936,800 -0.48(-1.58%)
Oct 10, 2005 30.46 30.47 30.18 30.34 768,900 -0.13(-0.43%)
Oct 07, 2005 30.85 30.89 30.34 30.47 1,088,200 -0.34(-1.10%)
Oct 06, 2005 31.20 31.55 30.58 30.81 1,172,000 -0.35(-1.12%)
Oct 05, 2005 31.20 31.41 30.96 31.16 1,530,100 +0.22(+0.71%)
Oct 04, 2005 30.90 31.80 30.89 30.94 840,400 +0.15(+0.49%)
Oct 03, 2005 30.72 30.95 30.52 30.79 986,000 -0.11(-0.36%)
Sep 30, 2005 30.70 30.98 30.58 30.90 728,500 +0.17(+0.55%)
Sep 29, 2005 30.45 30.91 30.12 30.73 781,000 +0.13(+0.42%)
Sep 28, 2005 30.45 30.87 30.41 30.60 662,000 +0.20(+0.66%)
Sep 27, 2005 30.38 30.43 29.81 30.40 1,287,100 +0.00(+0.00%)
Sep 26, 2005 30.60 30.70 30.22 30.40 820,700 -0.12(-0.39%)
Sep 23, 2005 30.52 30.59 30.00 30.52 552,500 +0.22(+0.73%)
Sep 22, 2005 30.05 30.30 30.01 30.30 780,900 +0.25(+0.83%)
Sep 21, 2005 30.26 30.29 29.86 30.05 680,600 -0.08(-0.27%)
Sep 20, 2005 30.26 30.58 30.02 30.13 584,700 -0.13(-0.43%)
Sep 19, 2005 30.83 30.83 30.17 30.26 622,800 -0.59(-1.91%)
Sep 16, 2005 30.60 30.90 30.60 30.85 1,656,500 +0.20(+0.65%)
Sep 15, 2005 30.50 30.73 30.50 30.65 979,600 +0.40(+1.32%)
Sep 14, 2005 30.70 30.80 30.13 30.25 1,075,000 -0.51(-1.66%)
Sep 13, 2005 30.37 30.98 30.31 30.76 1,776,900 +0.41(+1.35%)
Sep 12, 2005 29.75 30.43 29.74 30.35 1,348,500 +1.24(+4.26%)
Sep 09, 2005 28.97 29.20 28.94 29.11 1,446,800 +0.11(+0.38%)
Sep 08, 2005 28.88 29.21 28.76 29.00 1,390,500 +0.12(+0.42%)
Sep 07, 2005 28.53 28.88 28.44 28.88 692,900 +0.44(+1.55%)
Sep 06, 2005 27.78 28.50 27.74 28.44 959,800 +0.70(+2.52%)
Sep 02, 2005 27.80 27.91 27.55 27.74 295,700 -0.11(-0.39%)
Sep 01, 2005 27.82 27.97 27.56 27.85 377,400 -0.05(-0.18%)
Aug 31, 2005 27.50 27.90 27.32 27.90 585,700 +0.35(+1.27%)
Aug 30, 2005 27.70 27.77 27.34 27.55 640,200 -0.29(-1.04%)
Aug 29, 2005 27.96 27.98 27.61 27.84 631,400 -0.25(-0.89%)
Aug 26, 2005 28.55 28.54 28.01 28.09 454,500 -0.46(-1.61%)
Aug 25, 2005 28.27 28.65 28.17 28.55 441,000 +0.35(+1.24%)
Aug 24, 2005 28.01 28.49 27.89 28.20 584,000 +0.08(+0.28%)
Aug 23, 2005 28.32 28.45 28.02 28.12 535,000 -0.22(-0.78%)
Aug 22, 2005 28.45 28.69 28.19 28.34 232,600 -0.06(-0.21%)
Aug 19, 2005 28.60 28.80 28.38 28.40 235,600 -0.02(-0.07%)
Aug 18, 2005 28.72 28.77 28.38 28.42 476,900 -0.33(-1.15%)
Aug 17, 2005 28.68 28.87 28.61 28.75 612,300 +0.04(+0.14%)
Aug 16, 2005 28.97 29.01 28.52 28.71 697,100 -0.25(-0.86%)
Aug 15, 2005 28.85 29.08 28.75 28.96 357,900 +0.19(+0.66%)
Aug 12, 2005 29.08 29.19 28.45 28.77 574,800 -0.35(-1.20%)
Aug 11, 2005 28.97 29.20 28.94 29.12 328,800 +0.18(+0.62%)
Aug 10, 2005 29.05 29.48 28.75 28.94 608,900 +0.04(+0.14%)
Aug 09, 2005 28.70 29.05 28.68 28.90 635,300 +0.30(+1.05%)
Aug 08, 2005 29.15 29.19 28.54 28.60 437,100 -0.51(-1.75%)
Aug 05, 2005 29.22 29.37 28.97 29.11 335,200 -0.09(-0.31%)
Aug 04, 2005 29.18 29.45 29.17 29.20 572,000 -0.08(-0.27%)
Aug 03, 2005 29.53 29.60 29.16 29.28 1,057,700 -0.21(-0.71%)
Aug 02, 2005 29.61 29.69 29.26 29.49 818,200 -0.06(-0.20%)
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.