Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.99 30.31 29.93 30.25 1,422,500 +0.23(+0.77%)
Nov 29, 2004 29.98 30.24 29.66 30.02 752,100 -0.05(-0.17%)
Nov 26, 2004 30.04 30.20 29.90 30.07 375,000 +0.01(+0.03%)
Nov 24, 2004 29.93 30.18 29.89 30.06 521,400 +0.30(+1.01%)
Nov 23, 2004 30.00 30.09 29.59 29.76 1,136,900 -0.15(-0.50%)
Nov 22, 2004 29.65 30.00 29.40 29.91 946,400 +0.43(+1.46%)
Nov 19, 2004 30.17 30.17 29.45 29.48 896,300 -0.69(-2.29%)
Nov 18, 2004 29.93 30.33 29.93 30.17 734,300 +0.11(+0.37%)
Nov 17, 2004 30.10 30.38 29.95 30.06 721,800 +0.13(+0.43%)
Nov 16, 2004 30.00 30.16 29.80 29.93 700,800 -0.05(-0.17%)
Nov 15, 2004 30.00 30.14 29.89 29.98 991,500 +0.02(+0.07%)
Nov 12, 2004 30.00 30.05 29.63 29.96 573,200 -0.07(-0.23%)
Nov 11, 2004 30.06 30.15 29.95 30.03 412,600 -0.02(-0.07%)
Nov 10, 2004 30.10 30.36 29.95 30.05 569,300 +0.08(+0.27%)
Nov 09, 2004 29.95 30.17 29.80 29.97 721,800 +0.08(+0.27%)
Nov 08, 2004 29.87 30.19 29.87 29.89 981,100 +0.02(+0.07%)
Nov 05, 2004 30.00 30.35 29.84 29.87 898,000 -0.09(-0.30%)
Nov 04, 2004 29.72 29.99 29.26 29.96 593,300 +0.16(+0.54%)
Nov 03, 2004 29.90 30.25 29.75 29.80 951,800 +0.71(+2.44%)
Nov 02, 2004 28.97 29.50 28.85 29.09 976,500 +0.22(+0.76%)
Nov 01, 2004 28.90 29.10 28.63 28.87 717,200 -0.13(-0.45%)
Oct 29, 2004 28.90 29.01 28.52 29.00 925,500 +0.19(+0.66%)
Oct 28, 2004 29.00 29.10 28.56 28.81 731,400 -0.19(-0.66%)
Oct 27, 2004 26.85 29.26 26.66 29.00 1,898,500 +2.40(+9.02%)
Oct 26, 2004 26.40 26.60 25.90 26.60 496,000 +0.39(+1.49%)
Oct 25, 2004 26.18 26.34 25.88 26.21 315,800 +0.01(+0.04%)
Oct 22, 2004 26.70 26.70 26.14 26.20 506,700 -0.49(-1.84%)
Oct 21, 2004 26.95 27.16 26.63 26.69 637,300 -0.08(-0.30%)
Oct 20, 2004 26.50 26.77 26.22 26.77 878,800 -0.09(-0.34%)
Oct 19, 2004 27.40 27.61 26.84 26.86 381,600 -0.34(-1.25%)
Oct 18, 2004 27.05 27.21 26.83 27.20 692,700 -0.02(-0.07%)
Oct 15, 2004 27.15 27.51 27.00 27.22 395,000 +0.17(+0.63%)
Oct 14, 2004 27.36 27.40 27.04 27.05 338,200 -0.20(-0.73%)
Oct 13, 2004 27.60 27.66 27.20 27.25 283,300 -0.17(-0.62%)
Oct 12, 2004 27.26 27.43 26.95 27.42 583,800 +0.02(+0.07%)
Oct 11, 2004 27.45 27.63 27.25 27.40 356,200 -0.10(-0.36%)
Oct 08, 2004 28.00 28.15 27.44 27.50 451,100 -0.66(-2.34%)
Oct 07, 2004 28.20 28.34 27.84 28.16 663,500 +0.01(+0.04%)
Oct 06, 2004 28.11 28.16 27.82 28.15 204,900 +0.09(+0.32%)
Oct 05, 2004 28.18 28.19 27.93 28.06 336,800 -0.21(-0.74%)
Oct 04, 2004 28.17 28.48 28.17 28.27 435,700 +0.20(+0.71%)
Oct 01, 2004 27.09 28.13 27.00 28.07 871,500 +1.05(+3.89%)
Sep 30, 2004 27.00 27.25 26.88 27.02 727,000 +0.02(+0.07%)
Sep 29, 2004 27.00 27.18 26.80 27.00 603,100 -0.04(-0.15%)
Sep 28, 2004 26.60 27.04 26.30 27.04 435,000 +0.47(+1.77%)
Sep 27, 2004 26.91 27.00 26.51 26.57 379,600 -0.31(-1.15%)
Sep 24, 2004 27.02 27.20 26.85 26.88 541,800 -0.29(-1.07%)
Sep 23, 2004 27.30 27.35 27.00 27.17 407,300 -0.06(-0.22%)
Sep 22, 2004 27.74 27.74 27.15 27.23 365,900 -0.61(-2.19%)
Sep 21, 2004 27.68 27.91 27.45 27.84 340,700 +0.16(+0.58%)
Sep 20, 2004 27.98 27.98 27.45 27.68 619,800 -0.50(-1.77%)
Sep 17, 2004 28.30 28.47 27.93 28.18 575,100 -0.02(-0.07%)
Sep 16, 2004 27.52 28.30 27.51 28.20 979,000 +0.68(+2.47%)
Sep 15, 2004 27.45 27.63 27.15 27.52 693,600 -0.03(-0.11%)
Sep 14, 2004 27.43 27.63 27.29 27.55 660,900 +0.12(+0.44%)
Sep 13, 2004 26.98 27.44 26.92 27.43 562,800 +0.30(+1.11%)
Sep 10, 2004 26.74 27.20 26.50 27.13 438,400 +0.45(+1.69%)
Sep 09, 2004 26.64 26.90 26.39 26.68 805,900 +0.09(+0.34%)
Sep 08, 2004 26.82 26.94 26.51 26.59 797,700 -0.06(-0.23%)
Sep 07, 2004 26.65 26.77 26.54 26.65 661,200 +0.10(+0.38%)
Sep 03, 2004 26.40 26.60 26.40 26.55 579,600 +0.01(+0.04%)
Sep 02, 2004 26.35 26.59 26.18 26.54 815,700 +0.23(+0.87%)
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.