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 (%)
Jan 30, 2004 27.69 28.11 27.62 27.87 1,002,600 +0.11(+0.40%)
Jan 29, 2004 27.80 27.90 27.10 27.76 882,600 -0.07(-0.25%)
Jan 28, 2004 28.05 28.65 27.77 27.83 911,800 -0.17(-0.61%)
Jan 27, 2004 28.45 29.65 27.98 28.00 1,790,000 -0.23(-0.81%)
Jan 26, 2004 27.83 28.25 27.81 28.23 804,300 +0.48(+1.73%)
Jan 23, 2004 27.70 27.81 27.46 27.75 536,800 -0.07(-0.25%)
Jan 22, 2004 27.50 28.00 27.40 27.82 880,600 +0.34(+1.24%)
Jan 21, 2004 27.10 27.49 26.96 27.48 458,400 +0.28(+1.03%)
Jan 20, 2004 27.06 27.30 26.76 27.20 427,400 +0.04(+0.15%)
Jan 16, 2004 26.70 27.65 26.70 27.16 1,136,500 +0.58(+2.18%)
Jan 15, 2004 26.30 26.74 26.30 26.58 640,000 -0.17(-0.64%)
Jan 14, 2004 25.83 26.77 25.83 26.75 1,184,300 +0.80(+3.08%)
Jan 13, 2004 25.62 25.98 25.62 25.95 501,700 +0.23(+0.89%)
Jan 12, 2004 26.01 26.01 25.55 25.72 669,200 -0.29(-1.11%)
Jan 09, 2004 26.00 26.10 25.82 26.01 466,300 -0.12(-0.46%)
Jan 08, 2004 25.61 26.13 25.61 26.13 636,000 +0.52(+2.03%)
Jan 07, 2004 25.30 25.61 25.20 25.61 507,800 +0.24(+0.95%)
Jan 06, 2004 25.10 25.39 24.98 25.37 860,400 +0.22(+0.87%)
Jan 05, 2004 25.10 25.30 25.00 25.15 550,700 +0.12(+0.48%)
Jan 02, 2004 25.20 25.23 24.94 25.03 541,500 -0.17(-0.67%)
Dec 31, 2003 25.25 25.25 24.94 25.20 487,400 -0.05(-0.20%)
Dec 30, 2003 25.17 25.30 25.13 25.25 668,800 -0.12(-0.47%)
Dec 29, 2003 25.00 25.40 25.00 25.37 562,600 +0.37(+1.48%)
Dec 26, 2003 24.95 25.01 24.90 25.00 198,500 -0.01(-0.04%)
Dec 24, 2003 24.61 25.01 24.51 25.01 317,700 +0.28(+1.13%)
Dec 23, 2003 24.68 24.75 24.54 24.73 675,800 -0.01(-0.04%)
Dec 22, 2003 24.45 24.80 24.41 24.74 370,900 +0.19(+0.77%)
Dec 19, 2003 24.78 24.92 24.52 24.55 575,700 -0.17(-0.69%)
Dec 18, 2003 24.23 24.74 24.19 24.72 736,700 +0.55(+2.28%)
Dec 17, 2003 24.42 24.42 24.10 24.17 594,000 -0.15(-0.62%)
Dec 16, 2003 24.10 24.44 24.06 24.32 484,700 +0.12(+0.50%)
Dec 15, 2003 24.49 24.81 24.21 24.20 658,800 -0.20(-0.82%)
Dec 12, 2003 24.00 24.41 23.85 24.40 2,508,300 +1.11(+4.77%)
Dec 11, 2003 22.91 23.37 22.86 23.29 801,800 +0.45(+1.97%)
Dec 10, 2003 23.04 23.07 22.70 22.84 557,800 -0.27(-1.17%)
Dec 09, 2003 23.39 23.46 23.07 23.11 541,800 -0.28(-1.20%)
Dec 08, 2003 23.51 23.51 23.39 23.39 437,700 -0.17(-0.72%)
Dec 05, 2003 23.67 23.75 23.53 23.56 477,900 -0.05(-0.21%)
Dec 04, 2003 23.64 23.69 23.41 23.61 630,200 -0.19(-0.80%)
Dec 03, 2003 23.75 23.98 23.68 23.80 784,000 +0.00(+0.00%)
Dec 02, 2003 23.85 24.00 23.80 23.80 509,600 -0.26(-1.08%)
Dec 01, 2003 24.06 24.13 23.84 24.06 648,000 +0.16(+0.67%)
Nov 28, 2003 23.90 23.96 23.82 23.90 376,400 +0.00(+0.00%)
Nov 26, 2003 23.93 23.97 23.67 23.90 396,800 -0.08(-0.33%)
Nov 25, 2003 23.75 24.05 23.68 23.98 1,123,600 +0.28(+1.18%)
Nov 24, 2003 23.28 23.72 23.19 23.70 732,200 +0.40(+1.72%)
Nov 21, 2003 23.14 23.30 23.14 23.30 557,500 +0.16(+0.69%)
Nov 20, 2003 23.13 23.24 22.90 23.14 1,186,100 -0.01(-0.04%)
Nov 19, 2003 22.95 23.25 22.94 23.15 406,700 +0.14(+0.61%)
Nov 18, 2003 23.24 23.29 22.98 23.01 295,100 -0.11(-0.48%)
Nov 17, 2003 23.06 23.20 22.82 23.12 610,400 -0.13(-0.56%)
Nov 14, 2003 23.49 23.57 23.18 23.25 432,500 -0.17(-0.73%)
Nov 13, 2003 23.00 23.50 23.00 23.42 592,600 +0.37(+1.61%)
Nov 12, 2003 22.85 23.20 22.83 23.05 833,500 +0.35(+1.54%)
Nov 11, 2003 22.59 22.70 22.49 22.70 449,800 +0.01(+0.04%)
Nov 10, 2003 22.74 22.80 22.55 22.69 581,200 -0.18(-0.79%)
Nov 07, 2003 22.73 23.15 22.71 22.87 909,100 +0.21(+0.93%)
Nov 06, 2003 22.24 22.69 22.19 22.66 598,800 +0.32(+1.43%)
Nov 05, 2003 22.35 22.40 22.14 22.34 535,200 -0.09(-0.40%)
Nov 04, 2003 22.35 22.49 22.06 22.43 803,980 +0.12(+0.54%)
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.