Thermo Fisher Scientific (NY: TMO )

608.41 USD +2.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 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%)
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.