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 (%)
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%)
May 03, 2004 29.30 29.61 29.15 29.30 1,263,700 +0.10(+0.34%)
Apr 30, 2004 29.88 29.95 29.17 29.20 966,400 -0.60(-2.01%)
Apr 29, 2004 29.18 30.40 29.14 29.80 1,502,300 +0.72(+2.48%)
Apr 28, 2004 30.05 30.40 29.07 29.08 1,397,600 -0.76(-2.55%)
Apr 27, 2004 30.77 30.94 29.81 29.84 1,353,500 -1.02(-3.31%)
Apr 26, 2004 30.88 31.40 30.64 30.86 1,059,600 -0.14(-0.45%)
Apr 23, 2004 30.45 31.00 30.40 31.00 1,326,500 +0.50(+1.64%)
Apr 22, 2004 29.62 30.63 29.52 30.50 1,162,800 +0.88(+2.97%)
Apr 21, 2004 29.25 29.70 29.25 29.62 525,700 +0.49(+1.68%)
Apr 20, 2004 29.97 30.31 29.13 29.13 584,900 -0.79(-2.64%)
Apr 19, 2004 29.98 29.98 29.74 29.92 699,600 -0.02(-0.07%)
Apr 16, 2004 29.47 30.13 29.32 29.94 1,129,600 +0.61(+2.08%)
Apr 15, 2004 29.18 29.40 28.96 29.33 649,800 +0.19(+0.65%)
Apr 14, 2004 29.05 29.25 28.86 29.14 497,900 +0.04(+0.14%)
Apr 13, 2004 29.60 29.60 28.96 29.10 481,700 -0.44(-1.49%)
Apr 12, 2004 29.45 29.58 29.17 29.54 353,400 +0.16(+0.54%)
Apr 08, 2004 29.38 29.46 29.26 29.38 521,800 +0.23(+0.79%)
Apr 07, 2004 29.02 29.26 28.76 29.15 328,900 +0.07(+0.24%)
Apr 06, 2004 29.35 29.41 28.99 29.08 454,800 -0.41(-1.39%)
Apr 05, 2004 29.15 29.49 29.03 29.49 729,500 +0.16(+0.55%)
Apr 02, 2004 28.75 29.46 28.73 29.33 1,329,800 +0.73(+2.55%)
Apr 01, 2004 28.14 28.82 28.13 28.60 910,000 +0.32(+1.13%)
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.