Thermo Fisher Scientific (NY: TMO )

470.08 USD +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.90 20.40 19.79 20.12 424,900 +0.22(+1.11%)
Dec 30, 2002 20.10 20.10 19.85 19.90 446,800 -0.10(-0.50%)
Dec 27, 2002 20.52 20.53 19.99 20.00 391,300 -0.52(-2.53%)
Dec 26, 2002 20.10 20.66 20.00 20.52 709,000 +0.56(+2.81%)
Dec 24, 2002 20.00 20.04 19.88 19.96 177,200 -0.04(-0.20%)
Dec 23, 2002 20.00 20.14 19.90 20.00 876,600 +0.00(+0.00%)
Dec 20, 2002 19.45 20.18 19.45 20.00 1,172,200 +0.64(+3.31%)
Dec 19, 2002 19.43 19.74 19.30 19.36 907,500 -0.01(-0.05%)
Dec 18, 2002 19.37 19.54 19.30 19.37 960,000 -0.10(-0.51%)
Dec 17, 2002 19.40 19.70 19.31 19.47 694,200 +0.11(+0.57%)
Dec 16, 2002 18.75 19.36 18.71 19.36 880,400 +0.61(+3.25%)
Dec 13, 2002 19.48 19.50 18.51 18.75 1,494,300 -1.23(-6.16%)
Dec 12, 2002 20.15 20.15 19.92 19.98 506,900 -0.12(-0.60%)
Dec 11, 2002 19.88 20.19 19.86 20.10 1,469,200 +0.23(+1.16%)
Dec 10, 2002 19.31 19.90 19.30 19.87 540,100 +0.56(+2.90%)
Dec 09, 2002 19.60 19.84 19.30 19.31 660,200 -0.29(-1.48%)
Dec 06, 2002 19.25 19.64 19.20 19.60 274,300 +0.05(+0.26%)
Dec 05, 2002 19.65 19.85 19.40 19.55 518,100 +0.01(+0.05%)
Dec 04, 2002 19.85 19.85 19.32 19.54 486,900 -0.31(-1.56%)
Dec 03, 2002 19.75 19.95 19.60 19.85 946,800 +0.00(+0.00%)
Dec 02, 2002 19.66 19.93 19.33 19.85 574,300 +0.26(+1.33%)
Nov 29, 2002 19.76 19.95 19.30 19.59 180,700 -0.17(-0.86%)
Nov 27, 2002 19.40 19.90 19.40 19.76 425,700 +0.44(+2.28%)
Nov 26, 2002 19.78 19.80 19.32 19.32 690,200 -0.46(-2.33%)
Nov 25, 2002 19.30 19.99 19.28 19.78 741,500 +0.50(+2.59%)
Nov 22, 2002 20.00 20.02 19.28 19.28 783,700 -0.80(-3.98%)
Nov 21, 2002 19.65 20.10 19.35 20.08 1,460,600 +0.58(+2.97%)
Nov 20, 2002 19.14 19.52 19.14 19.50 879,500 +0.26(+1.35%)
Nov 19, 2002 19.55 19.55 19.10 19.24 508,400 -0.36(-1.84%)
Nov 18, 2002 20.00 20.04 19.50 19.60 841,200 -0.32(-1.61%)
Nov 15, 2002 19.44 19.99 19.44 19.92 471,600 +0.34(+1.74%)
Nov 14, 2002 19.25 19.62 19.25 19.58 551,400 +0.52(+2.73%)
Nov 13, 2002 19.00 19.48 18.80 19.06 508,100 -0.04(-0.21%)
Nov 12, 2002 18.75 19.40 18.75 19.10 475,600 +0.40(+2.14%)
Nov 11, 2002 19.05 19.06 18.65 18.70 382,600 -0.45(-2.35%)
Nov 08, 2002 19.55 19.64 19.07 19.15 431,800 -0.54(-2.74%)
Nov 07, 2002 19.50 19.77 19.14 19.69 580,700 +0.12(+0.61%)
Nov 06, 2002 19.15 19.64 19.01 19.57 541,000 +0.25(+1.29%)
Nov 05, 2002 19.27 19.35 19.01 19.32 489,300 +0.05(+0.26%)
Nov 04, 2002 19.09 19.45 19.09 19.27 806,900 +0.38(+2.01%)
Nov 01, 2002 18.33 19.03 18.25 18.89 477,500 +0.50(+2.72%)
Oct 31, 2002 18.65 18.75 18.10 18.39 626,100 -0.18(-0.97%)
Oct 30, 2002 18.43 18.63 18.25 18.57 718,600 +0.24(+1.31%)
Oct 29, 2002 18.76 18.79 17.95 18.33 433,800 -0.48(-2.55%)
Oct 28, 2002 19.10 19.22 18.48 18.81 1,169,700 +0.09(+0.48%)
Oct 25, 2002 17.95 18.78 17.93 18.72 1,098,700 +0.59(+3.25%)
Oct 24, 2002 18.49 18.59 18.05 18.13 613,200 -0.35(-1.89%)
Oct 23, 2002 17.65 18.50 17.64 18.48 1,555,500 +1.23(+7.13%)
Oct 22, 2002 17.36 17.42 16.90 17.25 2,120,000 -0.36(-2.04%)
Oct 21, 2002 16.95 17.70 16.76 17.61 468,200 +0.61(+3.59%)
Oct 18, 2002 17.00 17.12 16.81 17.00 779,800 -0.12(-0.70%)
Oct 17, 2002 17.60 17.78 16.90 17.12 703,000 -0.18(-1.04%)
Oct 16, 2002 17.62 17.63 17.06 17.30 600,400 -0.32(-1.82%)
Oct 15, 2002 17.05 17.62 17.05 17.62 900,400 +0.84(+5.01%)
Oct 14, 2002 16.55 16.78 16.51 16.78 586,700 +0.09(+0.54%)
Oct 11, 2002 16.10 16.70 16.08 16.69 1,046,300 +0.68(+4.25%)
Oct 10, 2002 15.55 16.14 15.46 16.01 630,000 +0.46(+2.96%)
Oct 09, 2002 15.43 15.64 15.30 15.55 671,700 +0.02(+0.13%)
Oct 08, 2002 15.30 15.88 15.20 15.53 719,900 +0.34(+2.24%)
Oct 07, 2002 15.40 15.64 15.05 15.19 540,000 -0.31(-2.00%)
Oct 04, 2002 16.50 16.50 15.42 15.50 524,600 -0.80(-4.91%)
Oct 03, 2002 16.46 16.90 16.30 16.30 507,700 -0.15(-0.91%)
Oct 02, 2002 16.87 17.00 16.39 16.45 346,400 -0.42(-2.49%)
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.