Thermo Fisher Scientific (NY: TMO )

582.39 USD +5.04 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.98 31.07 30.76 30.85 867,800 +0.11(+0.36%)
Nov 29, 2005 30.71 30.90 30.70 30.74 655,200 +0.04(+0.13%)
Nov 28, 2005 30.98 31.00 30.56 30.70 866,300 -0.05(-0.16%)
Nov 25, 2005 30.60 30.78 30.50 30.75 294,200 +0.30(+0.99%)
Nov 23, 2005 30.32 30.75 30.22 30.45 748,600 +0.16(+0.53%)
Nov 22, 2005 30.40 30.44 29.90 30.29 835,900 -0.32(-1.05%)
Nov 21, 2005 30.66 30.66 30.33 30.61 513,000 -0.04(-0.13%)
Nov 18, 2005 30.33 30.69 30.23 30.65 1,031,500 +0.32(+1.06%)
Nov 17, 2005 29.92 30.33 29.87 30.33 533,500 +0.46(+1.54%)
Nov 16, 2005 29.98 30.04 29.70 29.87 659,800 -0.04(-0.13%)
Nov 15, 2005 29.71 30.20 29.71 29.91 854,000 +0.20(+0.67%)
Nov 14, 2005 29.92 29.98 29.33 29.71 770,200 -0.21(-0.70%)
Nov 11, 2005 29.78 30.13 29.60 29.92 544,800 +0.24(+0.81%)
Nov 10, 2005 29.64 30.00 29.47 29.68 1,150,500 +0.05(+0.17%)
Nov 09, 2005 29.64 29.72 29.41 29.63 741,500 -0.01(-0.03%)
Nov 08, 2005 29.59 29.75 29.45 29.64 458,100 +0.11(+0.37%)
Nov 07, 2005 30.15 30.20 29.41 29.53 1,254,400 -0.61(-2.02%)
Nov 04, 2005 29.97 30.26 29.88 30.14 585,900 -0.03(-0.10%)
Nov 03, 2005 29.82 30.32 29.40 30.17 816,100 +0.30(+1.00%)
Nov 02, 2005 29.53 29.94 29.46 29.87 882,300 +0.12(+0.40%)
Nov 01, 2005 30.19 30.19 29.66 29.75 1,033,900 -0.44(-1.46%)
Oct 31, 2005 30.07 30.31 29.96 30.19 1,018,300 +0.18(+0.60%)
Oct 28, 2005 29.65 30.02 29.62 30.01 1,124,400 +0.32(+1.08%)
Oct 27, 2005 29.81 29.89 29.30 29.69 938,300 -0.21(-0.70%)
Oct 26, 2005 30.60 30.63 29.82 29.90 1,248,900 -0.80(-2.61%)
Oct 25, 2005 30.75 30.89 30.35 30.70 1,067,300 -0.30(-0.97%)
Oct 24, 2005 30.21 31.00 30.21 31.00 761,100 +0.79(+2.62%)
Oct 21, 2005 30.20 30.47 30.12 30.21 533,400 +0.21(+0.70%)
Oct 20, 2005 30.17 30.53 29.85 30.00 849,800 -0.23(-0.76%)
Oct 19, 2005 30.02 30.23 29.94 30.23 1,243,200 -0.02(-0.07%)
Oct 18, 2005 30.20 30.41 30.19 30.25 329,700 -0.05(-0.17%)
Oct 17, 2005 30.54 30.62 30.09 30.30 593,300 -0.18(-0.59%)
Oct 14, 2005 30.11 30.69 29.98 30.48 1,216,000 +0.38(+1.26%)
Oct 13, 2005 29.83 30.11 29.82 30.10 1,053,700 +0.29(+0.97%)
Oct 12, 2005 29.86 30.03 29.58 29.81 970,900 -0.05(-0.17%)
Oct 11, 2005 30.34 30.51 29.71 29.86 936,800 -0.48(-1.58%)
Oct 10, 2005 30.46 30.47 30.18 30.34 768,900 -0.13(-0.43%)
Oct 07, 2005 30.85 30.89 30.34 30.47 1,088,200 -0.34(-1.10%)
Oct 06, 2005 31.20 31.55 30.58 30.81 1,172,000 -0.35(-1.12%)
Oct 05, 2005 31.20 31.41 30.96 31.16 1,530,100 +0.22(+0.71%)
Oct 04, 2005 30.90 31.80 30.89 30.94 840,400 +0.15(+0.49%)
Oct 03, 2005 30.72 30.95 30.52 30.79 986,000 -0.11(-0.36%)
Sep 30, 2005 30.70 30.98 30.58 30.90 728,500 +0.17(+0.55%)
Sep 29, 2005 30.45 30.91 30.12 30.73 781,000 +0.13(+0.42%)
Sep 28, 2005 30.45 30.87 30.41 30.60 662,000 +0.20(+0.66%)
Sep 27, 2005 30.38 30.43 29.81 30.40 1,287,100 +0.00(+0.00%)
Sep 26, 2005 30.60 30.70 30.22 30.40 820,700 -0.12(-0.39%)
Sep 23, 2005 30.52 30.59 30.00 30.52 552,500 +0.22(+0.73%)
Sep 22, 2005 30.05 30.30 30.01 30.30 780,900 +0.25(+0.83%)
Sep 21, 2005 30.26 30.29 29.86 30.05 680,600 -0.08(-0.27%)
Sep 20, 2005 30.26 30.58 30.02 30.13 584,700 -0.13(-0.43%)
Sep 19, 2005 30.83 30.83 30.17 30.26 622,800 -0.59(-1.91%)
Sep 16, 2005 30.60 30.90 30.60 30.85 1,656,500 +0.20(+0.65%)
Sep 15, 2005 30.50 30.73 30.50 30.65 979,600 +0.40(+1.32%)
Sep 14, 2005 30.70 30.80 30.13 30.25 1,075,000 -0.51(-1.66%)
Sep 13, 2005 30.37 30.98 30.31 30.76 1,776,900 +0.41(+1.35%)
Sep 12, 2005 29.75 30.43 29.74 30.35 1,348,500 +1.24(+4.26%)
Sep 09, 2005 28.97 29.20 28.94 29.11 1,446,800 +0.11(+0.38%)
Sep 08, 2005 28.88 29.21 28.76 29.00 1,390,500 +0.12(+0.42%)
Sep 07, 2005 28.53 28.88 28.44 28.88 692,900 +0.44(+1.55%)
Sep 06, 2005 27.78 28.50 27.74 28.44 959,800 +0.70(+2.52%)
Sep 02, 2005 27.80 27.91 27.55 27.74 295,700 -0.11(-0.39%)
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.