Thermo Fisher Scientific (NY: TMO )

528.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.65 18.75 18.10 18.39 626,100 -0.18(-0.97%)
Oct 30, 2002 18.43 18.63 18.25 18.57 718,600 +0.24(+1.31%)
Oct 29, 2002 18.76 18.79 17.95 18.33 433,800 -0.48(-2.55%)
Oct 28, 2002 19.10 19.22 18.48 18.81 1,169,700 +0.09(+0.48%)
Oct 25, 2002 17.95 18.78 17.93 18.72 1,098,700 +0.59(+3.25%)
Oct 24, 2002 18.49 18.59 18.05 18.13 613,200 -0.35(-1.89%)
Oct 23, 2002 17.65 18.50 17.64 18.48 1,555,500 +1.23(+7.13%)
Oct 22, 2002 17.36 17.42 16.90 17.25 2,120,000 -0.36(-2.04%)
Oct 21, 2002 16.95 17.70 16.76 17.61 468,200 +0.61(+3.59%)
Oct 18, 2002 17.00 17.12 16.81 17.00 779,800 -0.12(-0.70%)
Oct 17, 2002 17.60 17.78 16.90 17.12 703,000 -0.18(-1.04%)
Oct 16, 2002 17.62 17.63 17.06 17.30 600,400 -0.32(-1.82%)
Oct 15, 2002 17.05 17.62 17.05 17.62 900,400 +0.84(+5.01%)
Oct 14, 2002 16.55 16.78 16.51 16.78 586,700 +0.09(+0.54%)
Oct 11, 2002 16.10 16.70 16.08 16.69 1,046,300 +0.68(+4.25%)
Oct 10, 2002 15.55 16.14 15.46 16.01 630,000 +0.46(+2.96%)
Oct 09, 2002 15.43 15.64 15.30 15.55 671,700 +0.02(+0.13%)
Oct 08, 2002 15.30 15.88 15.20 15.53 719,900 +0.34(+2.24%)
Oct 07, 2002 15.40 15.64 15.05 15.19 540,000 -0.31(-2.00%)
Oct 04, 2002 16.50 16.50 15.42 15.50 524,600 -0.80(-4.91%)
Oct 03, 2002 16.46 16.90 16.30 16.30 507,700 -0.15(-0.91%)
Oct 02, 2002 16.87 17.00 16.39 16.45 346,400 -0.42(-2.49%)
Oct 01, 2002 16.12 17.00 15.95 16.87 494,200 +0.74(+4.59%)
Sep 30, 2002 16.03 16.29 15.84 16.13 504,700 -0.14(-0.86%)
Sep 27, 2002 16.54 16.63 16.20 16.27 492,700 -0.27(-1.63%)
Sep 26, 2002 16.70 16.74 16.10 16.54 1,049,800 -0.06(-0.36%)
Sep 25, 2002 16.00 16.71 15.75 16.60 759,400 +0.76(+4.80%)
Sep 24, 2002 16.49 16.49 15.74 15.84 767,300 -0.65(-3.94%)
Sep 23, 2002 16.59 16.60 16.35 16.49 527,700 -0.05(-0.30%)
Sep 20, 2002 16.14 16.77 15.96 16.54 1,446,900 +0.34(+2.10%)
Sep 19, 2002 16.33 16.41 16.10 16.20 640,000 -0.38(-2.29%)
Sep 18, 2002 16.70 16.82 16.53 16.58 50,000 -0.22(-1.31%)
Sep 17, 2002 16.98 16.99 16.62 16.80 559,200 +0.05(+0.30%)
Sep 16, 2002 16.87 16.94 16.50 16.75 801,400 -0.25(-1.47%)
Sep 13, 2002 16.82 17.05 16.82 17.00 762,300 +0.08(+0.47%)
Sep 12, 2002 17.30 17.30 16.78 16.92 355,800 -0.53(-3.04%)
Sep 11, 2002 17.48 17.65 17.45 17.45 183,300 +0.07(+0.40%)
Sep 10, 2002 17.22 17.53 17.14 17.38 356,800 +0.18(+1.05%)
Sep 09, 2002 17.25 17.33 17.00 17.20 446,800 -0.13(-0.75%)
Sep 06, 2002 17.10 17.50 17.00 17.33 316,200 +0.37(+2.18%)
Sep 05, 2002 17.25 17.25 16.84 16.96 526,500 -0.43(-2.47%)
Sep 04, 2002 17.14 17.45 17.01 17.39 523,000 +0.21(+1.22%)
Sep 03, 2002 17.53 17.53 17.14 17.18 613,200 -0.60(-3.37%)
Aug 30, 2002 17.45 18.00 17.45 17.78 434,300 +0.26(+1.48%)
Aug 29, 2002 17.30 17.59 17.13 17.52 427,800 +0.03(+0.17%)
Aug 28, 2002 17.45 17.51 17.35 17.49 481,500 -0.20(-1.13%)
Aug 27, 2002 17.40 17.74 17.40 17.69 770,900 +0.32(+1.84%)
Aug 26, 2002 17.55 17.72 17.33 17.37 665,700 -0.13(-0.74%)
Aug 23, 2002 17.60 17.80 17.50 17.50 835,200 -0.30(-1.69%)
Aug 22, 2002 17.46 17.92 17.46 17.80 404,400 +0.24(+1.37%)
Aug 21, 2002 17.30 17.58 17.15 17.56 363,100 +0.37(+2.15%)
Aug 20, 2002 17.20 17.30 17.00 17.19 597,500 -0.06(-0.35%)
Aug 16, 2002 16.98 17.30 16.90 17.25 1,184,300 +0.25(+1.47%)
Aug 15, 2002 16.95 17.16 16.80 17.00 538,700 +0.08(+0.47%)
Aug 14, 2002 16.40 17.00 16.03 16.92 650,700 +0.44(+2.67%)
Aug 13, 2002 16.90 17.10 16.46 16.48 483,500 -0.50(-2.94%)
Aug 12, 2002 16.85 17.11 16.60 16.98 314,400 +0.59(+3.60%)
Aug 07, 2002 16.75 16.91 15.89 16.39 611,000 -0.19(-1.15%)
Aug 06, 2002 16.00 16.90 16.00 16.58 479,900 +0.77(+4.87%)
Aug 05, 2002 16.35 16.59 15.65 15.81 495,400 -0.62(-3.77%)
Aug 02, 2002 16.80 17.00 16.26 16.43 792,100 -0.56(-3.30%)
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.