Thermo Fisher Scientific (NY: TMO )

636.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 21.09 21.48 20.80 21.44 504,700 +0.42(+2.00%)
Jun 30, 2003 21.41 21.62 20.94 21.02 957,900 -0.40(-1.87%)
Jun 27, 2003 21.44 21.72 21.41 21.42 393,500 -0.12(-0.56%)
Jun 26, 2003 21.00 21.62 20.87 21.54 432,100 +0.48(+2.28%)
Jun 25, 2003 21.20 21.40 21.00 21.06 380,400 -0.02(-0.09%)
Jun 24, 2003 21.25 21.40 20.82 21.08 623,200 -0.16(-0.75%)
Jun 23, 2003 21.85 21.93 21.24 21.24 601,200 -0.75(-3.41%)
Jun 20, 2003 21.97 22.15 21.90 21.99 666,400 +0.22(+1.01%)
Jun 19, 2003 22.30 22.30 21.77 21.77 528,400 -0.53(-2.38%)
Jun 18, 2003 22.35 22.63 22.13 22.30 317,300 -0.05(-0.22%)
Jun 17, 2003 22.31 22.42 22.07 22.35 368,200 +0.04(+0.18%)
Jun 16, 2003 22.18 22.40 22.12 22.31 588,100 +0.03(+0.13%)
Jun 13, 2003 22.20 22.28 21.96 22.28 345,800 +0.08(+0.36%)
Jun 12, 2003 22.36 22.36 21.95 22.20 501,800 -0.16(-0.72%)
Jun 11, 2003 21.76 22.36 21.68 22.36 1,373,700 +0.60(+2.76%)
Jun 10, 2003 21.40 21.78 21.40 21.76 678,300 +0.35(+1.63%)
Jun 09, 2003 21.40 21.49 21.18 21.41 1,025,800 -0.06(-0.28%)
Jun 06, 2003 21.55 21.88 21.40 21.47 1,442,600 -0.07(-0.32%)
Jun 05, 2003 21.78 21.85 21.40 21.54 798,200 -0.44(-2.00%)
Jun 04, 2003 21.48 21.99 21.35 21.98 615,400 +0.38(+1.76%)
Jun 03, 2003 21.20 21.60 21.01 21.60 549,700 +0.40(+1.89%)
Jun 02, 2003 21.20 21.49 21.09 21.20 590,200 +0.10(+0.47%)
May 30, 2003 20.60 21.10 20.60 21.10 818,800 +0.55(+2.68%)
May 29, 2003 20.55 20.80 20.37 20.55 946,500 -0.08(-0.39%)
May 28, 2003 20.74 20.75 20.54 20.63 871,700 +0.14(+0.68%)
May 27, 2003 20.00 20.51 19.85 20.49 631,100 +0.41(+2.04%)
May 23, 2003 19.64 20.10 19.54 20.08 911,100 +0.44(+2.24%)
May 22, 2003 19.20 19.73 19.01 19.64 533,300 +0.41(+2.13%)
May 21, 2003 19.00 19.30 19.00 19.23 347,900 +0.08(+0.42%)
May 20, 2003 19.20 19.41 18.98 19.15 796,400 +0.32(+1.70%)
May 19, 2003 19.29 19.29 18.81 18.83 592,200 -0.46(-2.38%)
May 16, 2003 19.11 19.29 18.96 19.29 1,074,700 +0.24(+1.26%)
May 15, 2003 18.60 19.10 18.50 19.05 774,000 +0.45(+2.42%)
May 14, 2003 18.90 18.94 18.55 18.60 532,900 -0.27(-1.43%)
May 13, 2003 18.92 18.95 18.65 18.87 330,900 -0.05(-0.26%)
May 12, 2003 18.70 18.94 18.48 18.92 546,400 +0.12(+0.64%)
May 09, 2003 18.50 18.95 18.45 18.80 424,500 +0.39(+2.12%)
May 08, 2003 18.40 18.60 18.29 18.41 484,700 -0.08(-0.43%)
May 07, 2003 18.45 18.74 18.28 18.49 413,800 -0.09(-0.48%)
May 06, 2003 18.62 18.96 18.43 18.58 613,900 -0.08(-0.43%)
May 05, 2003 18.70 18.99 18.60 18.66 574,800 -0.09(-0.48%)
May 02, 2003 18.20 18.79 18.09 18.75 421,700 +0.45(+2.46%)
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.