Thermo Fisher Scientific (NY: TMO )

593.37 USD +3.27 (+0.55%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 30.48 30.91 30.19 30.78 800,900 +0.22(+0.72%)
May 27, 2004 30.47 30.98 30.45 30.56 1,070,200 +0.12(+0.39%)
May 26, 2004 29.95 30.47 29.78 30.44 747,000 +0.49(+1.64%)
May 25, 2004 29.09 29.98 29.04 29.95 866,800 +0.94(+3.24%)
May 24, 2004 28.80 29.11 28.76 29.01 1,053,100 +0.35(+1.22%)
May 21, 2004 28.64 28.89 28.51 28.66 458,900 +0.18(+0.63%)
May 20, 2004 28.60 28.83 28.35 28.48 386,200 -0.12(-0.42%)
May 19, 2004 28.53 28.99 28.46 28.60 1,705,500 +0.27(+0.95%)
May 18, 2004 28.48 28.70 28.25 28.33 424,700 -0.14(-0.49%)
May 17, 2004 28.65 28.70 28.26 28.47 584,800 -0.43(-1.49%)
May 14, 2004 29.09 29.34 28.61 28.90 522,200 -0.18(-0.62%)
May 13, 2004 28.79 29.18 28.71 29.08 758,800 +0.19(+0.66%)
May 12, 2004 28.62 28.98 28.40 28.89 578,100 +0.12(+0.42%)
May 11, 2004 27.85 28.88 27.85 28.77 823,100 +0.96(+3.45%)
May 10, 2004 28.15 28.40 27.25 27.81 1,308,700 -0.70(-2.46%)
May 07, 2004 29.05 29.30 28.37 28.51 1,267,000 -0.80(-2.73%)
May 06, 2004 29.91 29.92 29.11 29.31 685,100 -0.66(-2.20%)
May 05, 2004 29.25 30.08 29.15 29.97 909,300 +0.72(+2.46%)
May 04, 2004 29.44 29.67 29.20 29.25 1,154,700 -0.05(-0.17%)
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.