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 31, 2003 25.25 25.25 24.94 25.20 487,400 -0.05(-0.20%)
Dec 30, 2003 25.17 25.30 25.13 25.25 668,800 -0.12(-0.47%)
Dec 29, 2003 25.00 25.40 25.00 25.37 562,600 +0.37(+1.48%)
Dec 26, 2003 24.95 25.01 24.90 25.00 198,500 -0.01(-0.04%)
Dec 24, 2003 24.61 25.01 24.51 25.01 317,700 +0.28(+1.13%)
Dec 23, 2003 24.68 24.75 24.54 24.73 675,800 -0.01(-0.04%)
Dec 22, 2003 24.45 24.80 24.41 24.74 370,900 +0.19(+0.77%)
Dec 19, 2003 24.78 24.92 24.52 24.55 575,700 -0.17(-0.69%)
Dec 18, 2003 24.23 24.74 24.19 24.72 736,700 +0.55(+2.28%)
Dec 17, 2003 24.42 24.42 24.10 24.17 594,000 -0.15(-0.62%)
Dec 16, 2003 24.10 24.44 24.06 24.32 484,700 +0.12(+0.50%)
Dec 15, 2003 24.49 24.81 24.21 24.20 658,800 -0.20(-0.82%)
Dec 12, 2003 24.00 24.41 23.85 24.40 2,508,300 +1.11(+4.77%)
Dec 11, 2003 22.91 23.37 22.86 23.29 801,800 +0.45(+1.97%)
Dec 10, 2003 23.04 23.07 22.70 22.84 557,800 -0.27(-1.17%)
Dec 09, 2003 23.39 23.46 23.07 23.11 541,800 -0.28(-1.20%)
Dec 08, 2003 23.51 23.51 23.39 23.39 437,700 -0.17(-0.72%)
Dec 05, 2003 23.67 23.75 23.53 23.56 477,900 -0.05(-0.21%)
Dec 04, 2003 23.64 23.69 23.41 23.61 630,200 -0.19(-0.80%)
Dec 03, 2003 23.75 23.98 23.68 23.80 784,000 +0.00(+0.00%)
Dec 02, 2003 23.85 24.00 23.80 23.80 509,600 -0.26(-1.08%)
Dec 01, 2003 24.06 24.13 23.84 24.06 648,000 +0.16(+0.67%)
Nov 28, 2003 23.90 23.96 23.82 23.90 376,400 +0.00(+0.00%)
Nov 26, 2003 23.93 23.97 23.67 23.90 396,800 -0.08(-0.33%)
Nov 25, 2003 23.75 24.05 23.68 23.98 1,123,600 +0.28(+1.18%)
Nov 24, 2003 23.28 23.72 23.19 23.70 732,200 +0.40(+1.72%)
Nov 21, 2003 23.14 23.30 23.14 23.30 557,500 +0.16(+0.69%)
Nov 20, 2003 23.13 23.24 22.90 23.14 1,186,100 -0.01(-0.04%)
Nov 19, 2003 22.95 23.25 22.94 23.15 406,700 +0.14(+0.61%)
Nov 18, 2003 23.24 23.29 22.98 23.01 295,100 -0.11(-0.48%)
Nov 17, 2003 23.06 23.20 22.82 23.12 610,400 -0.13(-0.56%)
Nov 14, 2003 23.49 23.57 23.18 23.25 432,500 -0.17(-0.73%)
Nov 13, 2003 23.00 23.50 23.00 23.42 592,600 +0.37(+1.61%)
Nov 12, 2003 22.85 23.20 22.83 23.05 833,500 +0.35(+1.54%)
Nov 11, 2003 22.59 22.70 22.49 22.70 449,800 +0.01(+0.04%)
Nov 10, 2003 22.74 22.80 22.55 22.69 581,200 -0.18(-0.79%)
Nov 07, 2003 22.73 23.15 22.71 22.87 909,100 +0.21(+0.93%)
Nov 06, 2003 22.24 22.69 22.19 22.66 598,800 +0.32(+1.43%)
Nov 05, 2003 22.35 22.40 22.14 22.34 535,200 -0.09(-0.40%)
Nov 04, 2003 22.35 22.49 22.06 22.43 803,980 +0.12(+0.54%)
Nov 03, 2003 21.98 22.50 21.90 22.31 873,300 +0.33(+1.50%)
Oct 31, 2003 21.38 22.07 21.52 21.98 1,460,300 +0.60(+2.81%)
Oct 30, 2003 21.54 21.61 21.38 21.38 515,100 -0.09(-0.42%)
Oct 29, 2003 21.50 21.53 21.32 21.47 838,500 -0.16(-0.74%)
Oct 28, 2003 21.35 21.66 21.26 21.63 827,800 +0.23(+1.07%)
Oct 27, 2003 21.45 21.60 21.30 21.40 1,281,900 -0.05(-0.23%)
Oct 24, 2003 21.53 21.54 21.26 21.45 749,400 -0.14(-0.65%)
Oct 23, 2003 21.80 21.80 21.43 21.59 1,141,100 -0.21(-0.96%)
Oct 22, 2003 21.30 22.00 21.25 21.80 1,732,800 -1.04(-4.55%)
Oct 21, 2003 23.10 23.14 22.91 22.84 408,800 -0.18(-0.78%)
Oct 20, 2003 23.02 23.10 22.67 23.02 303,700 -0.05(-0.22%)
Oct 17, 2003 23.35 23.35 22.91 23.07 384,900 -0.18(-0.77%)
Oct 16, 2003 22.92 23.30 22.86 23.25 332,100 +0.30(+1.31%)
Oct 15, 2003 22.89 22.98 22.88 22.95 555,700 +0.03(+0.13%)
Oct 14, 2003 22.77 22.92 22.65 22.92 550,000 +0.17(+0.75%)
Oct 13, 2003 22.72 22.89 22.71 22.75 217,200 +0.03(+0.13%)
Oct 10, 2003 22.69 22.73 22.60 22.72 306,200 +0.12(+0.53%)
Oct 09, 2003 22.46 22.79 22.46 22.60 443,400 +0.24(+1.07%)
Oct 08, 2003 22.39 22.42 22.22 22.36 397,900 -0.04(-0.18%)
Oct 07, 2003 22.70 22.60 22.23 22.40 501,900 -0.30(-1.32%)
Oct 06, 2003 22.40 22.70 22.39 22.70 408,300 +0.19(+0.84%)
Oct 03, 2003 22.78 22.89 22.51 22.51 460,100 +0.08(+0.36%)
Oct 02, 2003 22.08 22.47 22.08 22.43 710,500 +0.46(+2.09%)
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.