Thermo Fisher Scientific (NY: TMO )

626.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.46 27.73 27.33 27.46 939,600 +0.01(+0.04%)
Feb 25, 2005 27.35 27.51 27.30 27.45 1,104,900 +0.12(+0.44%)
Feb 24, 2005 27.16 27.40 26.45 27.33 1,145,500 +0.06(+0.22%)
Feb 23, 2005 27.49 27.50 27.04 27.27 670,200 +0.13(+0.48%)
Feb 22, 2005 27.18 27.70 27.07 27.14 832,900 -0.29(-1.06%)
Feb 18, 2005 27.57 27.77 27.27 27.43 1,181,300 -0.11(-0.40%)
Feb 17, 2005 27.35 27.64 27.26 27.54 1,581,800 +0.04(+0.15%)
Feb 16, 2005 27.18 27.50 27.15 27.50 1,321,400 +0.12(+0.44%)
Feb 15, 2005 27.58 27.60 27.21 27.38 780,800 -0.19(-0.69%)
Feb 14, 2005 27.75 27.84 27.48 27.57 908,400 -0.26(-0.93%)
Feb 11, 2005 27.80 27.95 27.60 27.83 1,079,400 +0.10(+0.36%)
Feb 10, 2005 27.54 27.78 27.23 27.73 1,474,400 +0.19(+0.69%)
Feb 09, 2005 28.35 28.35 27.49 27.54 1,273,000 -0.83(-2.93%)
Feb 08, 2005 28.85 28.85 28.25 28.37 1,782,200 +0.02(+0.07%)
Feb 07, 2005 27.90 28.35 27.55 28.35 1,973,200 +0.65(+2.35%)
Feb 04, 2005 26.80 27.78 26.67 27.70 3,258,800 +0.90(+3.36%)
Feb 03, 2005 28.25 28.25 26.46 26.80 6,062,700 -3.19(-10.64%)
Feb 02, 2005 29.91 30.05 29.81 29.99 765,900 +0.08(+0.27%)
Feb 01, 2005 29.97 30.00 29.77 29.91 974,400 -0.03(-0.10%)
Jan 31, 2005 29.70 30.12 29.65 29.94 871,000 +0.40(+1.35%)
Jan 28, 2005 29.85 29.92 29.40 29.54 931,000 -0.20(-0.67%)
Jan 27, 2005 29.56 29.84 29.25 29.74 409,100 -0.02(-0.07%)
Jan 26, 2005 29.80 29.96 29.64 29.76 552,000 +0.01(+0.03%)
Jan 25, 2005 29.95 30.18 29.69 29.75 514,300 -0.03(-0.10%)
Jan 24, 2005 30.19 30.21 29.69 29.78 733,700 -0.16(-0.53%)
Jan 21, 2005 29.79 30.25 29.74 29.94 1,150,400 +0.12(+0.40%)
Jan 20, 2005 29.30 29.89 29.30 29.82 2,013,900 +1.17(+4.08%)
Jan 19, 2005 29.20 29.30 28.58 28.65 963,100 -0.72(-2.45%)
Jan 18, 2005 29.20 29.45 29.00 29.37 1,196,400 +0.13(+0.44%)
Jan 14, 2005 28.70 29.31 28.69 29.24 958,000 +0.68(+2.38%)
Jan 13, 2005 28.90 28.99 28.49 28.56 624,400 -0.34(-1.18%)
Jan 12, 2005 28.95 29.05 28.30 28.90 1,204,600 +0.05(+0.17%)
Jan 11, 2005 28.90 28.97 28.53 28.85 954,200 -0.05(-0.17%)
Jan 10, 2005 28.83 29.06 28.77 28.90 689,400 +0.08(+0.28%)
Jan 07, 2005 29.30 29.37 28.82 28.82 794,600 -0.43(-1.47%)
Jan 06, 2005 29.19 29.38 28.98 29.25 1,102,100 +0.02(+0.07%)
Jan 05, 2005 29.30 29.35 29.05 29.23 665,700 -0.08(-0.27%)
Jan 04, 2005 29.75 29.90 29.05 29.31 905,400 -0.37(-1.25%)
Jan 03, 2005 30.14 30.34 29.37 29.68 1,132,800 -0.51(-1.69%)
Dec 31, 2004 30.34 30.34 30.15 30.19 618,500 -0.09(-0.30%)
Dec 30, 2004 30.30 30.50 30.25 30.28 524,700 -0.04(-0.13%)
Dec 29, 2004 30.42 30.47 30.23 30.32 788,000 -0.03(-0.10%)
Dec 28, 2004 30.39 30.50 30.20 30.35 869,400 +0.03(+0.10%)
Dec 27, 2004 30.71 30.71 30.30 30.32 597,800 -0.38(-1.24%)
Dec 23, 2004 30.88 30.94 30.54 30.70 812,700 -0.18(-0.58%)
Dec 22, 2004 30.68 30.88 30.56 30.88 1,073,600 +0.30(+0.98%)
Dec 21, 2004 30.53 30.66 30.42 30.58 493,100 +0.05(+0.16%)
Dec 20, 2004 30.60 30.70 30.30 30.53 703,600 +0.13(+0.43%)
Dec 17, 2004 30.54 30.84 30.11 30.40 951,900 -0.40(-1.30%)
Dec 16, 2004 30.85 30.98 30.57 30.80 738,300 +0.03(+0.10%)
Dec 15, 2004 30.75 30.88 30.48 30.77 726,000 +0.07(+0.23%)
Dec 14, 2004 30.59 30.80 30.50 30.70 807,400 +0.11(+0.36%)
Dec 13, 2004 30.30 30.69 30.26 30.59 1,195,500 +0.39(+1.29%)
Dec 10, 2004 30.12 30.26 29.90 30.20 979,500 +0.08(+0.27%)
Dec 09, 2004 30.16 30.20 29.48 30.12 1,336,300 -0.33(-1.08%)
Dec 08, 2004 30.13 30.62 29.98 30.45 1,416,600 +0.33(+1.10%)
Dec 07, 2004 30.54 30.95 30.08 30.12 824,600 -0.35(-1.15%)
Dec 06, 2004 30.53 30.60 30.34 30.47 827,100 -0.13(-0.42%)
Dec 03, 2004 30.72 30.90 30.47 30.60 1,182,600 -0.09(-0.29%)
Dec 02, 2004 30.69 30.85 30.54 30.69 913,000 +0.01(+0.03%)
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.