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 (%)
Sep 30, 2003 22.15 22.15 21.67 21.70 574,500 -0.54(-2.43%)
Sep 29, 2003 21.95 22.27 21.73 22.24 456,200 +0.52(+2.39%)
Sep 26, 2003 21.90 21.99 21.62 21.72 469,900 -0.39(-1.76%)
Sep 25, 2003 22.62 22.62 22.09 22.11 573,300 -0.44(-1.95%)
Sep 24, 2003 23.03 23.09 22.50 22.55 448,100 -0.65(-2.80%)
Sep 23, 2003 23.00 23.50 22.98 23.20 1,109,100 +0.25(+1.09%)
Sep 22, 2003 22.90 22.95 22.50 22.95 791,600 -0.01(-0.04%)
Sep 19, 2003 23.00 23.12 22.78 22.96 603,200 -0.11(-0.48%)
Sep 18, 2003 22.80 23.10 22.71 23.07 759,000 +0.16(+0.70%)
Sep 17, 2003 22.93 23.05 22.84 22.91 696,700 -0.01(-0.04%)
Sep 16, 2003 22.82 23.13 22.78 22.92 1,156,100 +0.19(+0.84%)
Sep 15, 2003 22.50 22.73 22.40 22.73 747,600 +0.17(+0.75%)
Sep 12, 2003 22.75 22.78 22.40 22.56 796,300 -0.34(-1.48%)
Sep 11, 2003 22.90 23.03 22.75 22.90 546,300 +0.20(+0.88%)
Sep 10, 2003 23.14 23.14 22.70 22.70 1,077,000 -0.44(-1.90%)
Sep 09, 2003 23.20 23.25 23.01 23.14 617,900 -0.19(-0.81%)
Sep 08, 2003 23.22 23.50 23.21 23.33 621,100 +0.11(+0.47%)
Sep 05, 2003 23.12 23.50 23.12 23.22 1,025,000 -0.10(-0.43%)
Sep 04, 2003 22.96 23.59 22.95 23.32 1,187,800 +0.26(+1.13%)
Sep 03, 2003 23.05 23.28 22.92 23.06 971,900 -0.04(-0.17%)
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.