Thermo Fisher Scientific (NY: TMO )

540.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.15 22.15 21.67 21.70 574,500 -0.54(-2.43%)
Sep 29, 2003 21.95 22.27 21.73 22.24 456,200 +0.52(+2.39%)
Sep 26, 2003 21.90 21.99 21.62 21.72 469,900 -0.39(-1.76%)
Sep 25, 2003 22.62 22.62 22.09 22.11 573,300 -0.44(-1.95%)
Sep 24, 2003 23.03 23.09 22.50 22.55 448,100 -0.65(-2.80%)
Sep 23, 2003 23.00 23.50 22.98 23.20 1,109,100 +0.25(+1.09%)
Sep 22, 2003 22.90 22.95 22.50 22.95 791,600 -0.01(-0.04%)
Sep 19, 2003 23.00 23.12 22.78 22.96 603,200 -0.11(-0.48%)
Sep 18, 2003 22.80 23.10 22.71 23.07 759,000 +0.16(+0.70%)
Sep 17, 2003 22.93 23.05 22.84 22.91 696,700 -0.01(-0.04%)
Sep 16, 2003 22.82 23.13 22.78 22.92 1,156,100 +0.19(+0.84%)
Sep 15, 2003 22.50 22.73 22.40 22.73 747,600 +0.17(+0.75%)
Sep 12, 2003 22.75 22.78 22.40 22.56 796,300 -0.34(-1.48%)
Sep 11, 2003 22.90 23.03 22.75 22.90 546,300 +0.20(+0.88%)
Sep 10, 2003 23.14 23.14 22.70 22.70 1,077,000 -0.44(-1.90%)
Sep 09, 2003 23.20 23.25 23.01 23.14 617,900 -0.19(-0.81%)
Sep 08, 2003 23.22 23.50 23.21 23.33 621,100 +0.11(+0.47%)
Sep 05, 2003 23.12 23.50 23.12 23.22 1,025,000 -0.10(-0.43%)
Sep 04, 2003 22.96 23.59 22.95 23.32 1,187,800 +0.26(+1.13%)
Sep 03, 2003 23.05 23.28 22.92 23.06 971,900 -0.04(-0.17%)
Sep 02, 2003 22.76 23.10 22.68 23.10 835,200 +0.31(+1.36%)
Aug 29, 2003 22.40 22.79 22.38 22.79 390,800 +0.29(+1.29%)
Aug 28, 2003 22.60 22.69 22.43 22.50 357,000 -0.13(-0.57%)
Aug 27, 2003 22.65 22.88 22.50 22.63 376,200 +0.03(+0.13%)
Aug 26, 2003 22.50 22.67 22.27 22.60 309,900 -0.03(-0.13%)
Aug 25, 2003 22.80 22.95 22.54 22.63 198,700 -0.07(-0.31%)
Aug 22, 2003 23.25 23.44 22.63 22.70 669,000 -0.42(-1.82%)
Aug 21, 2003 22.61 23.36 22.61 23.12 1,494,200 +0.56(+2.48%)
Aug 20, 2003 22.23 22.56 22.05 22.56 1,379,400 +0.33(+1.48%)
Aug 19, 2003 22.15 22.44 22.05 22.23 1,025,100 +0.23(+1.05%)
Aug 18, 2003 21.80 22.17 21.74 22.00 1,062,000 +0.30(+1.38%)
Aug 15, 2003 21.94 21.97 21.50 21.70 186,300 -0.10(-0.46%)
Aug 14, 2003 21.85 21.96 21.70 21.80 397,500 -0.08(-0.37%)
Aug 13, 2003 21.99 22.10 21.78 21.88 350,900 -0.07(-0.32%)
Aug 12, 2003 21.42 21.95 21.42 21.95 333,600 +0.43(+2.00%)
Aug 11, 2003 21.32 21.64 21.19 21.52 220,300 +0.10(+0.47%)
Aug 08, 2003 21.73 21.73 21.21 21.42 386,000 -0.21(-0.97%)
Aug 07, 2003 21.60 21.66 21.33 21.63 459,600 +0.11(+0.51%)
Aug 06, 2003 21.45 21.75 21.30 21.52 738,200 -0.14(-0.65%)
Aug 05, 2003 22.22 22.25 21.60 21.66 604,200 -0.52(-2.34%)
Aug 04, 2003 22.20 22.33 21.72 22.18 506,200 -0.17(-0.76%)
Aug 01, 2003 22.27 22.45 22.14 22.35 722,900 +0.10(+0.45%)
Jul 31, 2003 22.20 22.50 22.08 22.25 604,000 +0.25(+1.14%)
Jul 30, 2003 22.25 22.25 22.00 22.00 490,400 -0.13(-0.59%)
Jul 29, 2003 22.41 22.51 21.75 22.13 893,100 -0.20(-0.90%)
Jul 28, 2003 22.25 22.51 22.25 22.33 937,100 +0.03(+0.13%)
Jul 25, 2003 22.26 22.30 22.02 22.30 671,300 +0.05(+0.22%)
Jul 24, 2003 22.34 22.67 22.15 22.25 960,700 -0.06(-0.27%)
Jul 23, 2003 21.70 22.31 21.25 22.31 1,643,800 +0.61(+2.81%)
Jul 22, 2003 21.02 21.77 21.02 21.70 455,400 +0.58(+2.75%)
Jul 21, 2003 21.00 21.26 20.91 21.12 499,500 -0.13(-0.61%)
Jul 18, 2003 21.15 21.26 20.92 21.25 421,500 +0.25(+1.19%)
Jul 17, 2003 21.26 21.29 20.99 21.00 363,300 -0.26(-1.22%)
Jul 16, 2003 21.40 21.55 21.13 21.26 586,800 -0.04(-0.19%)
Jul 15, 2003 21.60 21.72 21.25 21.30 556,800 -0.16(-0.75%)
Jul 14, 2003 21.65 21.88 21.45 21.46 474,000 -0.04(-0.19%)
Jul 11, 2003 21.55 21.76 21.38 21.50 479,400 +0.05(+0.23%)
Jul 10, 2003 21.79 21.83 21.45 21.45 712,100 -0.33(-1.52%)
Jul 09, 2003 21.72 21.89 21.62 21.78 703,100 -0.06(-0.27%)
Jul 08, 2003 21.88 21.88 21.58 21.84 537,300 -0.05(-0.23%)
Jul 07, 2003 21.74 21.90 21.71 21.89 541,800 +0.48(+2.24%)
Jul 03, 2003 21.73 21.75 21.30 21.41 419,700 -0.32(-1.47%)
Jul 02, 2003 21.35 21.76 21.25 21.73 500,900 +0.29(+1.35%)
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.