Thermo Fisher Scientific (NY: TMO )

605.60 USD +13.50 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 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%)
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.