MENU

Thermo Fisher Scientific (NY: TMO )

563.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.63 27.73 27.27 27.72 968,090 +0.18(+0.66%)
Oct 28, 2004 27.72 27.82 27.30 27.54 765,058 -0.18(-0.66%)
Oct 27, 2004 25.67 27.97 25.49 27.72 1,985,866 +2.29(+9.02%)
Oct 26, 2004 25.24 25.43 24.76 25.43 518,825 +0.37(+1.49%)
Oct 25, 2004 25.03 25.18 24.74 25.06 330,332 +0.01(+0.04%)
Oct 22, 2004 25.53 25.53 24.99 25.05 530,017 -0.47(-1.84%)
Oct 21, 2004 25.76 25.97 25.46 25.52 666,627 -0.08(-0.30%)
Oct 20, 2004 25.33 25.59 25.07 25.59 919,241 -0.09(-0.33%)
Oct 19, 2004 26.19 26.40 25.66 25.68 399,160 -0.33(-1.25%)
Oct 18, 2004 25.86 26.01 25.65 26.00 724,577 -0.02(-0.07%)
Oct 15, 2004 25.96 26.30 25.81 26.02 413,177 +0.16(+0.63%)
Oct 14, 2004 26.16 26.19 25.85 25.86 353,763 -0.19(-0.73%)
Oct 13, 2004 26.39 26.44 26.00 26.05 296,337 -0.16(-0.62%)
Oct 12, 2004 26.06 26.22 25.76 26.21 610,665 +0.02(+0.07%)
Oct 11, 2004 26.24 26.41 26.05 26.19 372,591 -0.10(-0.36%)
Oct 08, 2004 26.77 26.91 26.23 26.29 471,859 -0.63(-2.34%)
Oct 07, 2004 26.96 27.09 26.62 26.92 694,033 +0.01(+0.04%)
Oct 06, 2004 26.87 26.92 26.60 26.91 214,329 +0.09(+0.32%)
Oct 05, 2004 26.94 26.95 26.70 26.83 352,299 -0.20(-0.74%)
Oct 04, 2004 26.93 27.23 26.93 27.03 455,750 +0.19(+0.71%)
Oct 01, 2004 25.90 26.89 25.81 26.84 911,605 +1.00(+3.89%)
Sep 30, 2004 25.81 26.05 25.70 25.83 760,455 +0.02(+0.07%)
Sep 29, 2004 25.81 25.98 25.62 25.81 630,853 -0.04(-0.15%)
Sep 28, 2004 25.43 25.85 25.14 25.85 455,018 +0.45(+1.77%)
Sep 27, 2004 25.73 25.81 25.34 25.40 397,068 -0.30(-1.15%)
Sep 24, 2004 25.83 26.00 25.67 25.70 566,732 -0.28(-1.07%)
Sep 23, 2004 26.10 26.15 25.81 25.97 426,043 -0.06(-0.22%)
Sep 22, 2004 26.52 26.52 25.96 26.03 382,738 -0.58(-2.19%)
Sep 21, 2004 26.46 26.68 26.24 26.62 356,378 +0.15(+0.58%)
Sep 20, 2004 26.75 26.75 26.24 26.46 648,322 -0.48(-1.77%)
Sep 17, 2004 27.05 27.22 26.70 26.94 601,565 -0.02(-0.07%)
Sep 16, 2004 26.31 27.05 26.30 26.96 1,024,052 +0.65(+2.47%)
Sep 15, 2004 26.24 26.41 25.96 26.31 725,518 -0.03(-0.11%)
Sep 14, 2004 26.22 26.41 26.09 26.34 691,313 +0.11(+0.44%)
Sep 13, 2004 25.79 26.23 25.74 26.22 588,699 +0.29(+1.11%)
Sep 10, 2004 25.56 26.00 25.33 25.94 458,574 +0.43(+1.69%)
Sep 09, 2004 25.47 25.72 25.23 25.51 842,986 +0.09(+0.34%)
Sep 08, 2004 25.64 25.75 25.34 25.42 834,409 -0.06(-0.23%)
Sep 07, 2004 25.48 25.59 25.37 25.48 691,627 +0.10(+0.38%)
Sep 03, 2004 25.24 25.43 25.24 25.38 606,272 +0.01(+0.04%)
Sep 02, 2004 25.19 25.42 25.03 25.37 853,237 +0.22(+0.87%)
Sep 01, 2004 25.14 25.24 24.90 25.15 599,787 +0.04(+0.15%)
Aug 31, 2004 24.96 25.19 24.79 25.11 700,832 +0.11(+0.42%)
Aug 30, 2004 25.53 25.57 24.95 25.01 561,607 -0.61(-2.39%)
Aug 27, 2004 25.53 25.71 25.48 25.62 350,939 +0.10(+0.37%)
Aug 26, 2004 25.51 25.55 25.43 25.53 606,167 +0.02(+0.08%)
Aug 25, 2004 25.09 25.52 25.03 25.51 633,887 +0.43(+1.72%)
Aug 24, 2004 25.33 25.45 24.99 25.08 732,317 -0.04(-0.15%)
Aug 23, 2004 24.99 25.31 24.99 25.11 802,923 +0.12(+0.50%)
Aug 20, 2004 24.55 25.07 24.51 24.99 678,238 +0.42(+1.71%)
Aug 19, 2004 24.57 24.76 24.50 24.57 826,145 -0.08(-0.31%)
Aug 18, 2004 23.68 24.69 23.63 24.65 948,529 +0.87(+3.66%)
Aug 17, 2004 23.61 23.84 23.55 23.78 1,115,997 +0.14(+0.61%)
Aug 16, 2004 23.17 23.67 23.04 23.63 708,154 +0.46(+1.98%)
Aug 13, 2004 23.17 23.33 22.94 23.17 774,158 +0.03(+0.12%)
Aug 12, 2004 23.51 23.51 23.14 23.14 623,322 -0.35(-1.51%)
Aug 11, 2004 23.37 23.71 23.22 23.50 1,441,309 -0.07(-0.28%)
Aug 10, 2004 23.35 23.74 23.12 23.57 1,005,537 +0.11(+0.49%)
Aug 09, 2004 23.27 23.61 23.27 23.45 624,368 +0.14(+0.62%)
Aug 06, 2004 23.57 23.58 23.09 23.31 944,345 -0.47(-1.97%)
Aug 05, 2004 24.23 24.29 23.76 23.78 692,778 -0.48(-1.97%)
Aug 04, 2004 24.10 24.45 23.90 24.25 871,438 +0.08(+0.32%)
Aug 03, 2004 24.43 24.45 23.90 24.18 867,567 -0.43(-1.75%)
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.
TOP
Email a Story