Thermo Fisher Scientific (NY: TMO )

608.34 USD +0.59 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.40 22.79 22.38 22.79 390,800 +0.29(+1.29%)
Aug 28, 2003 22.60 22.69 22.43 22.50 357,000 -0.13(-0.57%)
Aug 27, 2003 22.65 22.88 22.50 22.63 376,200 +0.03(+0.13%)
Aug 26, 2003 22.50 22.67 22.27 22.60 309,900 -0.03(-0.13%)
Aug 25, 2003 22.80 22.95 22.54 22.63 198,700 -0.07(-0.31%)
Aug 22, 2003 23.25 23.44 22.63 22.70 669,000 -0.42(-1.82%)
Aug 21, 2003 22.61 23.36 22.61 23.12 1,494,200 +0.56(+2.48%)
Aug 20, 2003 22.23 22.56 22.05 22.56 1,379,400 +0.33(+1.48%)
Aug 19, 2003 22.15 22.44 22.05 22.23 1,025,100 +0.23(+1.05%)
Aug 18, 2003 21.80 22.17 21.74 22.00 1,062,000 +0.30(+1.38%)
Aug 15, 2003 21.94 21.97 21.50 21.70 186,300 -0.10(-0.46%)
Aug 14, 2003 21.85 21.96 21.70 21.80 397,500 -0.08(-0.37%)
Aug 13, 2003 21.99 22.10 21.78 21.88 350,900 -0.07(-0.32%)
Aug 12, 2003 21.42 21.95 21.42 21.95 333,600 +0.43(+2.00%)
Aug 11, 2003 21.32 21.64 21.19 21.52 220,300 +0.10(+0.47%)
Aug 08, 2003 21.73 21.73 21.21 21.42 386,000 -0.21(-0.97%)
Aug 07, 2003 21.60 21.66 21.33 21.63 459,600 +0.11(+0.51%)
Aug 06, 2003 21.45 21.75 21.30 21.52 738,200 -0.14(-0.65%)
Aug 05, 2003 22.22 22.25 21.60 21.66 604,200 -0.52(-2.34%)
Aug 04, 2003 22.20 22.33 21.72 22.18 506,200 -0.17(-0.76%)
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.