Thermo Fisher Scientific (NY: TMO )

608.51 USD +0.76 (+0.13%)
Streaming Delayed Price Updated: 2:36 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.35 18.47 18.27 18.36 1,186,400 -0.46(-2.44%)
May 28, 2002 18.57 18.90 18.57 18.82 417,600 +0.25(+1.35%)
May 27, 2002 18.85 18.90 18.56 18.57 650,000 +0.00(+0.00%)
May 24, 2002 18.85 18.90 18.56 18.57 418,100 -0.38(-2.01%)
May 23, 2002 18.84 19.08 18.55 18.95 501,300 +0.12(+0.64%)
May 22, 2002 19.05 19.34 18.55 18.83 481,200 -0.26(-1.36%)
May 21, 2002 19.80 19.80 18.90 19.09 378,000 -0.47(-2.40%)
May 20, 2002 19.45 19.80 19.26 19.56 376,000 +0.09(+0.46%)
May 17, 2002 19.52 19.96 19.27 19.47 340,800 +0.01(+0.05%)
May 16, 2002 19.05 19.51 19.00 19.46 395,700 +0.54(+2.85%)
May 15, 2002 18.79 19.08 18.70 18.92 6,970,000 +0.05(+0.26%)
May 14, 2002 18.80 19.06 18.76 18.87 852,600 +0.32(+1.73%)
May 13, 2002 18.82 18.90 18.42 18.55 954,100 -0.27(-1.43%)
May 10, 2002 19.15 19.27 18.79 18.82 897,400 -0.34(-1.77%)
May 09, 2002 19.19 19.53 19.06 19.16 534,100 -0.03(-0.16%)
May 08, 2002 18.65 19.30 18.64 19.19 960,000 +0.68(+3.67%)
May 07, 2002 18.40 18.80 18.25 18.51 553,100 +0.08(+0.43%)
May 06, 2002 18.50 18.98 18.37 18.43 694,800 -0.07(-0.38%)
May 03, 2002 19.00 19.05 18.30 18.50 1,084,700 -0.44(-2.32%)
May 02, 2002 19.00 19.11 18.81 18.94 754,300 -0.06(-0.32%)
May 01, 2002 18.90 19.15 18.90 19.00 1,203,700 +0.10(+0.53%)
Apr 30, 2002 19.00 19.18 18.90 18.90 1,241,600 -0.11(-0.58%)
Apr 29, 2002 18.78 19.30 18.77 19.01 1,517,600 +0.28(+1.49%)
Apr 26, 2002 19.35 19.40 18.70 18.73 985,500 -0.42(-2.19%)
Apr 25, 2002 19.74 20.04 18.80 19.15 1,020,500 -0.59(-2.99%)
Apr 24, 2002 19.84 20.09 19.70 19.74 299,500 -0.02(-0.10%)
Apr 23, 2002 19.50 20.23 19.50 19.76 543,900 +0.02(+0.10%)
Apr 22, 2002 19.90 20.11 19.60 19.74 705,200 -0.27(-1.35%)
Apr 19, 2002 19.85 20.08 19.40 20.01 441,600 +0.24(+1.21%)
Apr 18, 2002 19.38 19.89 19.00 19.77 643,500 +0.52(+2.70%)
Apr 17, 2002 19.85 19.85 19.18 19.25 1,189,400 -0.59(-2.97%)
Apr 16, 2002 19.70 19.90 19.60 19.84 635,800 +0.29(+1.48%)
Apr 15, 2002 19.51 19.70 19.29 19.55 897,600 +0.04(+0.21%)
Apr 12, 2002 19.98 19.99 19.40 19.51 654,200 -0.45(-2.25%)
Apr 11, 2002 20.45 20.47 19.85 19.96 584,000 -0.51(-2.49%)
Apr 10, 2002 20.36 20.59 20.35 20.47 432,900 +0.11(+0.54%)
Apr 09, 2002 20.40 20.59 20.22 20.36 435,200 -0.09(-0.44%)
Apr 08, 2002 20.37 20.50 20.25 20.45 173,200 -0.02(-0.10%)
Apr 05, 2002 20.45 20.75 20.42 20.47 254,000 -0.13(-0.63%)
Apr 04, 2002 20.37 20.78 20.34 20.60 695,600 +0.33(+1.63%)
Apr 03, 2002 20.20 20.27 20.15 20.27 434,300 +0.12(+0.60%)
Apr 02, 2002 20.48 20.48 20.08 20.15 751,200 -0.34(-1.66%)
Apr 01, 2002 20.73 20.73 20.35 20.49 386,600 -0.24(-1.16%)
Mar 29, 2002 20.60 20.81 20.60 20.73 1,312,900 +0.00(+0.00%)
Mar 28, 2002 20.60 20.81 20.60 20.73 1,312,900 -0.02(-0.10%)
Mar 27, 2002 20.75 20.88 20.60 20.75 556,000 +0.02(+0.10%)
Mar 26, 2002 20.76 21.00 20.65 20.73 455,800 -0.03(-0.14%)
Mar 25, 2002 20.95 21.18 20.68 20.76 658,200 +0.03(+0.14%)
Mar 22, 2002 20.80 20.98 20.43 20.73 456,400 +0.02(+0.10%)
Mar 21, 2002 20.40 20.79 20.40 20.71 685,200 +0.32(+1.57%)
Mar 20, 2002 20.40 20.57 20.01 20.39 544,500 -0.01(-0.05%)
Mar 19, 2002 20.32 20.57 20.27 20.40 322,800 +0.18(+0.89%)
Mar 18, 2002 20.11 20.29 20.03 20.22 492,900 +0.11(+0.55%)
Mar 15, 2002 20.20 20.28 19.90 20.11 993,500 -0.09(-0.45%)
Mar 14, 2002 20.20 20.52 20.10 20.20 652,600 -0.02(-0.10%)
Mar 13, 2002 20.20 20.35 19.70 20.22 459,300 +0.06(+0.30%)
Mar 12, 2002 20.65 20.65 19.73 20.16 836,200 -0.49(-2.37%)
Mar 11, 2002 20.90 20.98 20.50 20.65 370,500 -0.30(-1.43%)
Mar 08, 2002 20.70 21.33 20.60 20.95 538,900 +0.49(+2.39%)
Mar 07, 2002 20.80 20.93 20.30 20.46 1,026,100 -0.42(-2.01%)
Mar 06, 2002 20.07 21.10 19.87 20.88 661,400 +0.73(+3.62%)
Mar 05, 2002 20.12 20.24 20.11 20.15 890,200 +0.04(+0.20%)
Mar 04, 2002 19.86 20.25 19.75 20.11 1,057,200 +0.45(+2.29%)
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.