Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 28.27 28.44 28.02 28.28 458,300 -0.04(-0.14%)
Mar 30, 2004 27.83 28.38 27.75 28.32 803,100 +0.52(+1.87%)
Mar 29, 2004 26.98 28.05 26.97 27.80 2,081,600 +0.90(+3.35%)
Mar 26, 2004 26.90 27.19 26.77 26.90 435,600 -0.06(-0.22%)
Mar 25, 2004 26.45 26.98 26.45 26.96 881,000 +0.66(+2.51%)
Mar 24, 2004 26.50 26.59 26.30 26.30 578,300 -0.17(-0.64%)
Mar 23, 2004 26.85 26.95 26.37 26.47 553,000 -0.33(-1.23%)
Mar 22, 2004 27.10 27.19 26.25 26.80 507,800 -0.53(-1.94%)
Mar 19, 2004 27.40 27.69 27.23 27.33 630,600 -0.22(-0.80%)
Mar 18, 2004 27.69 27.81 27.24 27.55 706,800 -0.14(-0.51%)
Mar 17, 2004 27.18 27.96 27.18 27.69 545,000 +0.60(+2.21%)
Mar 16, 2004 27.13 27.37 26.84 27.09 453,200 -0.07(-0.26%)
Mar 15, 2004 27.28 27.44 25.90 27.16 657,900 -0.41(-1.49%)
Mar 12, 2004 27.22 27.64 27.20 27.57 818,900 +0.30(+1.10%)
Mar 11, 2004 27.58 27.76 27.15 27.27 714,800 -0.30(-1.09%)
Mar 10, 2004 28.28 28.30 27.50 27.57 517,900 -0.51(-1.82%)
Mar 09, 2004 28.42 28.51 27.93 28.08 554,300 -0.53(-1.85%)
Mar 08, 2004 28.90 28.99 28.60 28.61 423,500 -0.34(-1.17%)
Mar 05, 2004 28.40 29.02 28.28 28.95 471,900 +0.16(+0.56%)
Mar 04, 2004 28.30 28.79 28.30 28.79 685,900 +0.44(+1.55%)
Mar 03, 2004 28.10 28.57 27.90 28.35 592,300 +0.05(+0.18%)
Mar 02, 2004 28.51 28.59 28.13 28.30 579,200 -0.21(-0.74%)
Mar 01, 2004 28.05 28.52 28.00 28.51 748,800 +0.44(+1.57%)
Feb 27, 2004 27.90 28.15 27.74 28.07 498,200 +0.37(+1.34%)
Feb 26, 2004 27.15 27.97 27.11 27.70 652,300 +0.35(+1.28%)
Feb 25, 2004 27.26 27.58 27.01 27.35 461,900 +0.19(+0.70%)
Feb 24, 2004 27.42 27.70 27.06 27.16 652,500 -0.26(-0.95%)
Feb 23, 2004 27.68 27.99 27.31 27.42 548,300 -0.25(-0.90%)
Feb 20, 2004 28.00 28.01 27.32 27.67 626,400 -0.25(-0.90%)
Feb 19, 2004 28.25 28.42 27.85 27.92 609,900 -0.18(-0.64%)
Feb 18, 2004 28.27 28.36 27.90 28.10 704,000 -0.18(-0.64%)
Feb 17, 2004 28.60 28.72 28.20 28.28 821,400 -0.18(-0.63%)
Feb 13, 2004 28.65 28.74 28.45 28.46 651,800 -0.37(-1.28%)
Feb 12, 2004 28.57 29.01 28.55 28.83 697,700 +0.27(+0.95%)
Feb 11, 2004 28.20 28.64 27.93 28.56 507,200 +0.42(+1.49%)
Feb 10, 2004 27.90 28.25 27.77 28.14 495,900 +0.31(+1.11%)
Feb 09, 2004 28.00 28.29 27.83 27.83 665,600 -0.51(-1.80%)
Feb 06, 2004 27.75 28.58 27.75 28.34 1,156,500 +0.74(+2.68%)
Feb 05, 2004 28.15 28.24 27.50 27.60 997,700 -0.65(-2.30%)
Feb 04, 2004 28.05 28.46 27.69 28.25 933,100 +0.20(+0.71%)
Feb 03, 2004 27.35 28.09 27.31 28.05 792,200 +0.53(+1.93%)
Feb 02, 2004 27.73 28.04 27.49 27.52 854,700 -0.35(-1.26%)
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%)
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.