Thermo Fisher Scientific (NY: TMO )

588.03 USD +5.64 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.20 22.50 22.08 22.25 604,000 +0.25(+1.14%)
Jul 30, 2003 22.25 22.25 22.00 22.00 490,400 -0.13(-0.59%)
Jul 29, 2003 22.41 22.51 21.75 22.13 893,100 -0.20(-0.90%)
Jul 28, 2003 22.25 22.51 22.25 22.33 937,100 +0.03(+0.13%)
Jul 25, 2003 22.26 22.30 22.02 22.30 671,300 +0.05(+0.22%)
Jul 24, 2003 22.34 22.67 22.15 22.25 960,700 -0.06(-0.27%)
Jul 23, 2003 21.70 22.31 21.25 22.31 1,643,800 +0.61(+2.81%)
Jul 22, 2003 21.02 21.77 21.02 21.70 455,400 +0.58(+2.75%)
Jul 21, 2003 21.00 21.26 20.91 21.12 499,500 -0.13(-0.61%)
Jul 18, 2003 21.15 21.26 20.92 21.25 421,500 +0.25(+1.19%)
Jul 17, 2003 21.26 21.29 20.99 21.00 363,300 -0.26(-1.22%)
Jul 16, 2003 21.40 21.55 21.13 21.26 586,800 -0.04(-0.19%)
Jul 15, 2003 21.60 21.72 21.25 21.30 556,800 -0.16(-0.75%)
Jul 14, 2003 21.65 21.88 21.45 21.46 474,000 -0.04(-0.19%)
Jul 11, 2003 21.55 21.76 21.38 21.50 479,400 +0.05(+0.23%)
Jul 10, 2003 21.79 21.83 21.45 21.45 712,100 -0.33(-1.52%)
Jul 09, 2003 21.72 21.89 21.62 21.78 703,100 -0.06(-0.27%)
Jul 08, 2003 21.88 21.88 21.58 21.84 537,300 -0.05(-0.23%)
Jul 07, 2003 21.74 21.90 21.71 21.89 541,800 +0.48(+2.24%)
Jul 03, 2003 21.73 21.75 21.30 21.41 419,700 -0.32(-1.47%)
Jul 02, 2003 21.35 21.76 21.25 21.73 500,900 +0.29(+1.35%)
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.