Thermo Fisher Scientific (NY: TMO )

596.80 USD +36.36 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.95 18.34 17.80 18.10 540,300 +0.00(+0.00%)
Mar 28, 2003 18.10 18.18 18.00 18.10 503,000 -0.06(-0.33%)
Mar 27, 2003 18.17 18.33 18.00 18.16 384,500 -0.01(-0.06%)
Mar 26, 2003 18.34 18.34 18.00 18.17 591,200 -0.17(-0.93%)
Mar 25, 2003 18.18 18.41 18.11 18.34 630,100 +0.17(+0.94%)
Mar 24, 2003 18.40 18.49 18.09 18.17 688,900 -0.72(-3.81%)
Mar 21, 2003 18.90 18.92 18.60 18.89 526,800 +0.29(+1.56%)
Mar 20, 2003 18.30 18.65 18.04 18.60 476,300 +0.00(+0.00%)
Mar 19, 2003 18.80 18.83 18.25 18.60 745,700 -0.32(-1.69%)
Mar 18, 2003 18.82 19.00 18.62 18.92 429,700 +0.10(+0.53%)
Mar 17, 2003 18.00 18.85 17.83 18.82 581,600 +0.82(+4.56%)
Mar 14, 2003 17.72 18.01 17.65 18.00 491,600 +0.38(+2.16%)
Mar 13, 2003 17.25 17.66 17.00 17.62 517,400 +0.60(+3.53%)
Mar 12, 2003 17.31 17.31 16.89 17.02 596,400 -0.29(-1.68%)
Mar 11, 2003 17.76 17.88 17.27 17.31 298,300 -0.45(-2.53%)
Mar 10, 2003 17.95 18.03 17.69 17.76 632,900 -0.39(-2.15%)
Mar 07, 2003 17.70 18.15 17.64 18.15 437,500 +0.35(+1.97%)
Mar 06, 2003 17.80 17.90 17.68 17.80 422,300 -0.13(-0.73%)
Mar 05, 2003 17.70 17.93 17.66 17.93 533,900 +0.24(+1.36%)
Mar 04, 2003 17.69 17.78 17.62 17.69 540,800 +0.04(+0.23%)
Mar 03, 2003 17.85 17.87 17.57 17.65 519,000 +0.05(+0.28%)
Feb 28, 2003 17.48 17.67 17.43 17.60 390,600 +0.21(+1.21%)
Feb 27, 2003 17.25 17.70 17.24 17.39 484,300 +0.15(+0.87%)
Feb 26, 2003 17.48 17.50 17.07 17.24 792,100 -0.22(-1.26%)
Feb 25, 2003 17.32 17.46 17.06 17.46 400,000 +0.04(+0.23%)
Feb 24, 2003 17.88 17.88 17.37 17.42 299,700 -0.46(-2.57%)
Feb 21, 2003 17.76 18.12 17.62 17.88 642,600 +0.13(+0.73%)
Feb 20, 2003 17.77 17.85 17.60 17.75 347,800 +0.00(+0.00%)
Feb 19, 2003 17.99 18.00 17.68 17.75 436,100 -0.24(-1.33%)
Feb 18, 2003 17.40 17.99 17.40 17.99 372,800 +0.49(+2.80%)
Feb 14, 2003 17.60 17.64 17.27 17.50 809,100 +0.00(+0.00%)
Feb 13, 2003 17.51 17.60 17.21 17.50 284,200 -0.01(-0.06%)
Feb 12, 2003 17.90 17.90 17.51 17.51 505,400 -0.37(-2.07%)
Feb 11, 2003 17.95 18.24 17.77 17.88 692,700 -0.06(-0.33%)
Feb 10, 2003 17.60 17.98 17.60 17.94 519,100 +0.34(+1.93%)
Feb 07, 2003 17.78 17.83 17.56 17.60 341,200 -0.15(-0.85%)
Feb 06, 2003 17.79 18.41 17.69 17.75 1,063,600 -0.04(-0.22%)
Feb 05, 2003 17.73 18.08 17.55 17.79 929,300 +0.16(+0.91%)
Feb 04, 2003 18.05 18.08 17.56 17.63 567,700 -0.57(-3.13%)
Feb 03, 2003 18.23 18.43 18.05 18.20 381,200 +0.03(+0.17%)
Jan 31, 2003 17.79 18.27 17.79 18.17 557,200 +0.38(+2.14%)
Jan 30, 2003 18.47 18.47 17.63 17.79 490,400 -0.73(-3.94%)
Jan 29, 2003 18.47 18.60 18.36 18.52 663,400 -0.15(-0.80%)
Jan 28, 2003 18.29 18.67 18.16 18.67 559,400 +0.38(+2.08%)
Jan 27, 2003 18.31 18.47 18.16 18.29 529,300 -0.02(-0.11%)
Jan 24, 2003 18.72 18.80 18.15 18.31 452,600 -0.33(-1.77%)
Jan 23, 2003 18.50 18.70 18.50 18.64 450,600 +0.31(+1.69%)
Jan 22, 2003 18.40 18.58 18.20 18.33 437,500 -0.09(-0.49%)
Jan 21, 2003 18.79 18.90 18.30 18.42 936,500 -0.57(-3.00%)
Jan 17, 2003 19.10 19.13 18.86 18.99 381,900 -0.22(-1.15%)
Jan 16, 2003 19.30 19.72 19.06 19.21 414,200 -0.13(-0.67%)
Jan 15, 2003 19.70 19.70 19.10 19.34 415,400 -0.31(-1.58%)
Jan 14, 2003 19.85 19.88 19.48 19.65 539,500 -0.27(-1.36%)
Jan 13, 2003 19.88 19.98 19.75 19.92 568,000 +0.09(+0.45%)
Jan 10, 2003 19.74 19.95 19.60 19.83 354,100 +0.09(+0.46%)
Jan 09, 2003 19.52 20.00 19.52 19.74 534,200 +0.22(+1.13%)
Jan 08, 2003 19.87 19.88 19.45 19.52 484,300 -0.35(-1.76%)
Jan 07, 2003 20.02 20.02 19.76 19.87 715,600 -0.11(-0.55%)
Jan 06, 2003 20.20 20.24 19.96 19.98 1,032,300 +0.03(+0.15%)
Jan 03, 2003 20.30 20.32 19.94 19.95 1,013,200 -0.43(-2.11%)
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.