Thermo Fisher Scientific (NY: TMO )

611.96 USD +3.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.55 30.57 30.08 30.13 493,700 -0.56(-1.82%)
Dec 29, 2005 30.30 30.93 30.25 30.69 894,300 +0.44(+1.45%)
Dec 28, 2005 30.52 30.65 30.16 30.25 636,400 -0.22(-0.72%)
Dec 27, 2005 30.63 30.90 30.27 30.47 1,172,200 -0.06(-0.20%)
Dec 23, 2005 30.80 30.80 30.06 30.53 1,143,500 -0.65(-2.08%)
Dec 22, 2005 31.64 31.64 30.96 31.18 1,191,800 -0.47(-1.48%)
Dec 21, 2005 31.83 31.83 31.41 31.65 1,166,700 -0.13(-0.41%)
Dec 20, 2005 31.68 31.87 31.61 31.78 832,400 +0.10(+0.32%)
Dec 19, 2005 31.45 31.77 31.40 31.68 1,466,800 +0.33(+1.05%)
Dec 16, 2005 30.81 31.46 30.89 31.35 1,583,800 +0.55(+1.79%)
Dec 15, 2005 30.83 30.86 30.46 30.80 589,400 -0.02(-0.06%)
Dec 14, 2005 30.80 30.89 30.69 30.82 503,600 +0.06(+0.20%)
Dec 13, 2005 30.63 30.90 30.45 30.76 680,700 +0.15(+0.49%)
Dec 12, 2005 30.84 30.98 30.50 30.61 644,300 -0.09(-0.29%)
Dec 09, 2005 30.73 30.93 30.56 30.70 420,200 +0.02(+0.07%)
Dec 08, 2005 30.79 30.90 30.47 30.68 482,100 -0.11(-0.36%)
Dec 07, 2005 31.30 31.40 30.55 30.79 572,800 -0.46(-1.47%)
Dec 06, 2005 31.24 31.66 30.80 31.25 1,569,800 +0.20(+0.64%)
Dec 05, 2005 31.10 31.27 30.89 31.05 775,600 -0.05(-0.16%)
Dec 02, 2005 31.39 31.40 31.01 31.10 551,600 -0.29(-0.92%)
Dec 01, 2005 31.05 31.53 30.97 31.39 628,500 +0.54(+1.75%)
Nov 30, 2005 30.98 31.07 30.76 30.85 867,800 +0.11(+0.36%)
Nov 29, 2005 30.71 30.90 30.70 30.74 655,200 +0.04(+0.13%)
Nov 28, 2005 30.98 31.00 30.56 30.70 866,300 -0.05(-0.16%)
Nov 25, 2005 30.60 30.78 30.50 30.75 294,200 +0.30(+0.99%)
Nov 23, 2005 30.32 30.75 30.22 30.45 748,600 +0.16(+0.53%)
Nov 22, 2005 30.40 30.44 29.90 30.29 835,900 -0.32(-1.05%)
Nov 21, 2005 30.66 30.66 30.33 30.61 513,000 -0.04(-0.13%)
Nov 18, 2005 30.33 30.69 30.23 30.65 1,031,500 +0.32(+1.06%)
Nov 17, 2005 29.92 30.33 29.87 30.33 533,500 +0.46(+1.54%)
Nov 16, 2005 29.98 30.04 29.70 29.87 659,800 -0.04(-0.13%)
Nov 15, 2005 29.71 30.20 29.71 29.91 854,000 +0.20(+0.67%)
Nov 14, 2005 29.92 29.98 29.33 29.71 770,200 -0.21(-0.70%)
Nov 11, 2005 29.78 30.13 29.60 29.92 544,800 +0.24(+0.81%)
Nov 10, 2005 29.64 30.00 29.47 29.68 1,150,500 +0.05(+0.17%)
Nov 09, 2005 29.64 29.72 29.41 29.63 741,500 -0.01(-0.03%)
Nov 08, 2005 29.59 29.75 29.45 29.64 458,100 +0.11(+0.37%)
Nov 07, 2005 30.15 30.20 29.41 29.53 1,254,400 -0.61(-2.02%)
Nov 04, 2005 29.97 30.26 29.88 30.14 585,900 -0.03(-0.10%)
Nov 03, 2005 29.82 30.32 29.40 30.17 816,100 +0.30(+1.00%)
Nov 02, 2005 29.53 29.94 29.46 29.87 882,300 +0.12(+0.40%)
Nov 01, 2005 30.19 30.19 29.66 29.75 1,033,900 -0.44(-1.46%)
Oct 31, 2005 30.07 30.31 29.96 30.19 1,018,300 +0.18(+0.60%)
Oct 28, 2005 29.65 30.02 29.62 30.01 1,124,400 +0.32(+1.08%)
Oct 27, 2005 29.81 29.89 29.30 29.69 938,300 -0.21(-0.70%)
Oct 26, 2005 30.60 30.63 29.82 29.90 1,248,900 -0.80(-2.61%)
Oct 25, 2005 30.75 30.89 30.35 30.70 1,067,300 -0.30(-0.97%)
Oct 24, 2005 30.21 31.00 30.21 31.00 761,100 +0.79(+2.62%)
Oct 21, 2005 30.20 30.47 30.12 30.21 533,400 +0.21(+0.70%)
Oct 20, 2005 30.17 30.53 29.85 30.00 849,800 -0.23(-0.76%)
Oct 19, 2005 30.02 30.23 29.94 30.23 1,243,200 -0.02(-0.07%)
Oct 18, 2005 30.20 30.41 30.19 30.25 329,700 -0.05(-0.17%)
Oct 17, 2005 30.54 30.62 30.09 30.30 593,300 -0.18(-0.59%)
Oct 14, 2005 30.11 30.69 29.98 30.48 1,216,000 +0.38(+1.26%)
Oct 13, 2005 29.83 30.11 29.82 30.10 1,053,700 +0.29(+0.97%)
Oct 12, 2005 29.86 30.03 29.58 29.81 970,900 -0.05(-0.17%)
Oct 11, 2005 30.34 30.51 29.71 29.86 936,800 -0.48(-1.58%)
Oct 10, 2005 30.46 30.47 30.18 30.34 768,900 -0.13(-0.43%)
Oct 07, 2005 30.85 30.89 30.34 30.47 1,088,200 -0.34(-1.10%)
Oct 06, 2005 31.20 31.55 30.58 30.81 1,172,000 -0.35(-1.12%)
Oct 05, 2005 31.20 31.41 30.96 31.16 1,530,100 +0.22(+0.71%)
Oct 04, 2005 30.90 31.80 30.89 30.94 840,400 +0.15(+0.49%)
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.