MENU

Thermo Fisher Scientific (NY: TMO )

520.79 +0.50 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.35 18.47 18.27 18.36 1,186,400 -0.46(-2.44%)
May 28, 2002 18.57 18.90 18.57 18.82 417,600 +0.25(+1.35%)
May 27, 2002 18.85 18.90 18.56 18.57 650,000 +0.00(+0.00%)
May 24, 2002 18.85 18.90 18.56 18.57 418,100 -0.38(-2.01%)
May 23, 2002 18.84 19.08 18.55 18.95 501,300 +0.12(+0.64%)
May 22, 2002 19.05 19.34 18.55 18.83 481,200 -0.26(-1.36%)
May 21, 2002 19.80 19.80 18.90 19.09 378,000 -0.47(-2.40%)
May 20, 2002 19.45 19.80 19.26 19.56 376,000 +0.09(+0.46%)
May 17, 2002 19.52 19.96 19.27 19.47 340,800 +0.01(+0.05%)
May 16, 2002 19.05 19.51 19.00 19.46 395,700 +0.54(+2.85%)
May 15, 2002 18.79 19.08 18.70 18.92 6,970,000 +0.05(+0.26%)
May 14, 2002 18.80 19.06 18.76 18.87 852,600 +0.32(+1.73%)
May 13, 2002 18.82 18.90 18.42 18.55 954,100 -0.27(-1.43%)
May 10, 2002 19.15 19.27 18.79 18.82 897,400 -0.34(-1.77%)
May 09, 2002 19.19 19.53 19.06 19.16 534,100 -0.03(-0.16%)
May 08, 2002 18.65 19.30 18.64 19.19 960,000 +0.68(+3.67%)
May 07, 2002 18.40 18.80 18.25 18.51 553,100 +0.08(+0.43%)
May 06, 2002 18.50 18.98 18.37 18.43 694,800 -0.07(-0.38%)
May 03, 2002 19.00 19.05 18.30 18.50 1,084,700 -0.44(-2.32%)
May 02, 2002 19.00 19.11 18.81 18.94 754,300 -0.06(-0.32%)
May 01, 2002 18.90 19.15 18.90 19.00 1,203,700 +0.10(+0.53%)
Apr 30, 2002 19.00 19.18 18.90 18.90 1,241,600 -0.11(-0.58%)
Apr 29, 2002 18.78 19.30 18.77 19.01 1,517,600 +0.28(+1.49%)
Apr 26, 2002 19.35 19.40 18.70 18.73 985,500 -0.42(-2.19%)
Apr 25, 2002 19.74 20.04 18.80 19.15 1,020,500 -0.59(-2.99%)
Apr 24, 2002 19.84 20.09 19.70 19.74 299,500 -0.02(-0.10%)
Apr 23, 2002 19.50 20.23 19.50 19.76 543,900 +0.02(+0.10%)
Apr 22, 2002 19.90 20.11 19.60 19.74 705,200 -0.27(-1.35%)
Apr 19, 2002 19.85 20.08 19.40 20.01 441,600 +0.24(+1.21%)
Apr 18, 2002 19.38 19.89 19.00 19.77 643,500 +0.52(+2.70%)
Apr 17, 2002 19.85 19.85 19.18 19.25 1,189,400 -0.59(-2.97%)
Apr 16, 2002 19.70 19.90 19.60 19.84 635,800 +0.29(+1.48%)
Apr 15, 2002 19.51 19.70 19.29 19.55 897,600 +0.04(+0.21%)
Apr 12, 2002 19.98 19.99 19.40 19.51 654,200 -0.45(-2.25%)
Apr 11, 2002 20.45 20.47 19.85 19.96 584,000 -0.51(-2.49%)
Apr 10, 2002 20.36 20.59 20.35 20.47 432,900 +0.11(+0.54%)
Apr 09, 2002 20.40 20.59 20.22 20.36 435,200 -0.09(-0.44%)
Apr 08, 2002 20.37 20.50 20.25 20.45 173,200 -0.02(-0.10%)
Apr 05, 2002 20.45 20.75 20.42 20.47 254,000 -0.13(-0.63%)
Apr 04, 2002 20.37 20.78 20.34 20.60 695,600 +0.33(+1.63%)
Apr 03, 2002 20.20 20.27 20.15 20.27 434,300 +0.12(+0.60%)
Apr 02, 2002 20.48 20.48 20.08 20.15 751,200 -0.34(-1.66%)
Apr 01, 2002 20.73 20.73 20.35 20.49 386,600 -0.24(-1.16%)
Mar 29, 2002 20.60 20.81 20.60 20.73 1,312,900 +0.00(+0.00%)
Mar 28, 2002 20.60 20.81 20.60 20.73 1,312,900 -0.02(-0.10%)
Mar 27, 2002 20.75 20.88 20.60 20.75 556,000 +0.02(+0.10%)
Mar 26, 2002 20.76 21.00 20.65 20.73 455,800 -0.03(-0.14%)
Mar 25, 2002 20.95 21.18 20.68 20.76 658,200 +0.03(+0.14%)
Mar 22, 2002 20.80 20.98 20.43 20.73 456,400 +0.02(+0.10%)
Mar 21, 2002 20.40 20.79 20.40 20.71 685,200 +0.32(+1.57%)
Mar 20, 2002 20.40 20.57 20.01 20.39 544,500 -0.01(-0.05%)
Mar 19, 2002 20.32 20.57 20.27 20.40 322,800 +0.18(+0.89%)
Mar 18, 2002 20.11 20.29 20.03 20.22 492,900 +0.11(+0.55%)
Mar 15, 2002 20.20 20.28 19.90 20.11 993,500 -0.09(-0.45%)
Mar 14, 2002 20.20 20.52 20.10 20.20 652,600 -0.02(-0.10%)
Mar 13, 2002 20.20 20.35 19.70 20.22 459,300 +0.06(+0.30%)
Mar 12, 2002 20.65 20.65 19.73 20.16 836,200 -0.49(-2.37%)
Mar 11, 2002 20.90 20.98 20.50 20.65 370,500 -0.30(-1.43%)
Mar 08, 2002 20.70 21.33 20.60 20.95 538,900 +0.49(+2.39%)
Mar 07, 2002 20.80 20.93 20.30 20.46 1,026,100 -0.42(-2.01%)
Mar 06, 2002 20.07 21.10 19.87 20.88 661,400 +0.73(+3.62%)
Mar 05, 2002 20.12 20.24 20.11 20.15 890,200 +0.04(+0.20%)
Mar 04, 2002 19.86 20.25 19.75 20.11 1,057,200 +0.45(+2.29%)
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.
TOP
Email a Story