Thermo Fisher Scientific (NY: TMO )

459.07 USD +2.15 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 20.38 20.60 20.18 20.35 893,900 -0.03(-0.15%)
Feb 27, 2002 19.60 20.55 19.55 20.38 1,233,800 +0.88(+4.51%)
Feb 26, 2002 19.44 19.59 16.64 19.50 713,200 +0.06(+0.31%)
Feb 25, 2002 19.43 19.51 19.12 19.44 821,800 -0.01(-0.05%)
Feb 22, 2002 19.53 19.55 19.27 19.45 508,800 +0.15(+0.78%)
Feb 21, 2002 19.68 19.70 19.22 19.30 799,400 -0.24(-1.23%)
Feb 20, 2002 19.72 19.75 19.27 19.54 1,139,700 -0.12(-0.61%)
Feb 19, 2002 21.05 21.26 19.60 19.66 12,820,000 -0.89(-4.33%)
Feb 18, 2002 20.90 20.97 20.45 20.55 592,400 +0.00(+0.00%)
Feb 15, 2002 20.90 20.97 20.45 20.55 592,400 -0.13(-0.63%)
Feb 14, 2002 21.15 21.24 20.35 20.68 1,123,400 -0.46(-2.18%)
Feb 13, 2002 21.14 21.48 21.08 21.14 762,900 +0.04(+0.19%)
Feb 12, 2002 21.06 21.21 20.79 21.10 810,700 +0.03(+0.14%)
Feb 11, 2002 20.25 21.70 20.25 21.07 1,062,800 +1.03(+5.14%)
Feb 08, 2002 20.21 20.40 19.80 20.04 1,529,500 -0.17(-0.84%)
Feb 07, 2002 20.45 20.60 20.09 20.21 908,700 -0.12(-0.59%)
Feb 06, 2002 20.99 20.99 20.26 20.33 635,100 -0.67(-3.19%)
Feb 05, 2002 21.43 21.45 20.69 21.00 702,500 -0.20(-0.94%)
Feb 04, 2002 21.40 21.70 20.98 21.20 558,400 -0.62(-2.84%)
Feb 01, 2002 21.98 22.10 21.59 21.82 560,300 -0.14(-0.64%)
Jan 31, 2002 21.32 22.13 21.32 21.96 1,048,600 +0.41(+1.90%)
Jan 30, 2002 22.00 22.06 21.26 21.55 1,090,400 -0.34(-1.55%)
Jan 29, 2002 22.57 22.60 21.78 21.89 596,400 -0.67(-2.97%)
Jan 28, 2002 22.60 22.77 22.55 22.56 464,200 -0.04(-0.18%)
Jan 25, 2002 22.63 22.86 22.60 22.60 616,500 -0.03(-0.13%)
Jan 24, 2002 23.01 23.30 22.62 22.63 434,900 -0.38(-1.65%)
Jan 23, 2002 22.64 23.10 22.57 23.01 319,800 +0.35(+1.54%)
Jan 22, 2002 22.60 22.84 22.60 22.66 650,700 +0.15(+0.67%)
Jan 21, 2002 22.35 22.60 22.35 22.51 619,800 +0.00(+0.00%)
Jan 18, 2002 22.35 22.60 22.35 22.51 619,800 -0.29(-1.27%)
Jan 17, 2002 22.60 22.98 22.50 22.80 662,600 +0.29(+1.29%)
Jan 16, 2002 23.00 23.05 22.39 22.51 516,100 -0.56(-2.43%)
Jan 15, 2002 23.15 23.45 22.95 23.07 364,600 -0.08(-0.35%)
Jan 14, 2002 22.93 23.60 22.93 23.15 436,500 +0.18(+0.78%)
Jan 11, 2002 23.00 23.30 22.95 22.97 703,200 -0.03(-0.13%)
Jan 10, 2002 23.29 23.35 22.80 23.00 15,010,000 -0.86(-3.60%)
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.