Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.13 18.45 17.85 18.17 911,100 -0.03(-0.16%)
Apr 29, 2003 17.87 18.20 17.72 18.20 725,600 +0.34(+1.90%)
Apr 28, 2003 17.65 18.13 17.65 17.86 710,600 +0.29(+1.65%)
Apr 25, 2003 18.00 18.13 17.52 17.57 794,900 -0.43(-2.39%)
Apr 24, 2003 19.05 19.10 17.87 18.00 1,534,800 -1.97(-9.86%)
Apr 23, 2003 19.84 19.99 19.69 19.97 623,200 +0.13(+0.66%)
Apr 22, 2003 19.20 19.84 19.08 19.84 442,300 +0.52(+2.69%)
Apr 21, 2003 19.24 19.48 19.18 19.32 273,400 -0.01(-0.05%)
Apr 17, 2003 19.14 19.44 19.09 19.33 311,700 +0.19(+0.99%)
Apr 16, 2003 19.21 19.43 19.00 19.14 811,600 -0.03(-0.16%)
Apr 15, 2003 18.90 19.25 18.74 19.17 557,700 +0.40(+2.13%)
Apr 14, 2003 18.42 20.00 18.35 18.77 356,400 +0.45(+2.46%)
Apr 11, 2003 18.60 18.65 18.29 18.32 295,600 -0.05(-0.27%)
Apr 10, 2003 18.15 18.38 18.12 18.37 286,200 +0.26(+1.44%)
Apr 09, 2003 18.27 18.55 18.10 18.11 245,400 -0.06(-0.33%)
Apr 08, 2003 18.32 18.39 18.17 18.17 272,700 -0.15(-0.82%)
Apr 07, 2003 18.62 18.72 18.25 18.32 386,600 +0.19(+1.05%)
Apr 04, 2003 18.26 18.38 18.01 18.13 563,500 -0.07(-0.38%)
Apr 03, 2003 18.45 18.52 18.19 18.20 391,400 -0.25(-1.36%)
Apr 02, 2003 18.35 18.59 18.30 18.45 458,100 +0.24(+1.32%)
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.