Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 27.82 27.97 27.56 27.85 377,400 -0.05(-0.18%)
Aug 31, 2005 27.50 27.90 27.32 27.90 585,700 +0.35(+1.27%)
Aug 30, 2005 27.70 27.77 27.34 27.55 640,200 -0.29(-1.04%)
Aug 29, 2005 27.96 27.98 27.61 27.84 631,400 -0.25(-0.89%)
Aug 26, 2005 28.55 28.54 28.01 28.09 454,500 -0.46(-1.61%)
Aug 25, 2005 28.27 28.65 28.17 28.55 441,000 +0.35(+1.24%)
Aug 24, 2005 28.01 28.49 27.89 28.20 584,000 +0.08(+0.28%)
Aug 23, 2005 28.32 28.45 28.02 28.12 535,000 -0.22(-0.78%)
Aug 22, 2005 28.45 28.69 28.19 28.34 232,600 -0.06(-0.21%)
Aug 19, 2005 28.60 28.80 28.38 28.40 235,600 -0.02(-0.07%)
Aug 18, 2005 28.72 28.77 28.38 28.42 476,900 -0.33(-1.15%)
Aug 17, 2005 28.68 28.87 28.61 28.75 612,300 +0.04(+0.14%)
Aug 16, 2005 28.97 29.01 28.52 28.71 697,100 -0.25(-0.86%)
Aug 15, 2005 28.85 29.08 28.75 28.96 357,900 +0.19(+0.66%)
Aug 12, 2005 29.08 29.19 28.45 28.77 574,800 -0.35(-1.20%)
Aug 11, 2005 28.97 29.20 28.94 29.12 328,800 +0.18(+0.62%)
Aug 10, 2005 29.05 29.48 28.75 28.94 608,900 +0.04(+0.14%)
Aug 09, 2005 28.70 29.05 28.68 28.90 635,300 +0.30(+1.05%)
Aug 08, 2005 29.15 29.19 28.54 28.60 437,100 -0.51(-1.75%)
Aug 05, 2005 29.22 29.37 28.97 29.11 335,200 -0.09(-0.31%)
Aug 04, 2005 29.18 29.45 29.17 29.20 572,000 -0.08(-0.27%)
Aug 03, 2005 29.53 29.60 29.16 29.28 1,057,700 -0.21(-0.71%)
Aug 02, 2005 29.61 29.69 29.26 29.49 818,200 -0.06(-0.20%)
Aug 01, 2005 29.75 29.77 29.45 29.55 823,700 -0.31(-1.04%)
Jul 29, 2005 30.08 30.33 29.79 29.86 952,100 -0.35(-1.16%)
Jul 28, 2005 30.12 30.27 29.69 30.21 1,119,400 +0.01(+0.03%)
Jul 27, 2005 30.00 30.49 30.00 30.20 1,529,500 +0.50(+1.68%)
Jul 26, 2005 29.12 29.77 29.07 29.70 1,529,600 +0.59(+2.03%)
Jul 25, 2005 29.22 29.38 29.08 29.11 754,100 -0.06(-0.21%)
Jul 22, 2005 29.45 29.67 29.04 29.17 1,329,400 +0.01(+0.03%)
Jul 21, 2005 29.20 29.51 28.91 29.16 1,006,900 -0.04(-0.14%)
Jul 20, 2005 27.81 29.29 27.80 29.20 1,700,200 +1.49(+5.38%)
Jul 19, 2005 27.74 27.89 27.58 27.71 418,800 +0.11(+0.40%)
Jul 18, 2005 27.50 27.84 27.50 27.60 488,700 -0.02(-0.07%)
Jul 15, 2005 27.75 27.75 27.55 27.62 669,800 -0.15(-0.54%)
Jul 14, 2005 28.10 28.25 27.77 27.77 654,400 -0.12(-0.43%)
Jul 13, 2005 28.05 28.06 27.68 27.89 653,000 -0.09(-0.32%)
Jul 12, 2005 28.00 28.50 27.68 27.98 1,764,800 +0.68(+2.49%)
Jul 11, 2005 27.14 27.36 27.01 27.30 769,400 +0.28(+1.04%)
Jul 08, 2005 26.70 27.09 26.59 27.02 755,900 +0.32(+1.20%)
Jul 07, 2005 26.61 26.81 26.32 26.70 628,000 -0.36(-1.33%)
Jul 06, 2005 26.81 27.34 26.69 27.06 1,028,800 +0.33(+1.23%)
Jul 05, 2005 26.79 26.85 26.41 26.73 756,500 -0.07(-0.26%)
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.