Thermo Fisher Scientific (NY: TMO )

622.25 USD -13.86 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.36 25.78 25.07 25.72 839,100 +0.46(+1.82%)
Jul 29, 2004 24.95 25.53 24.90 25.26 1,461,000 +0.38(+1.53%)
Jul 28, 2004 25.91 25.91 24.30 24.88 3,868,000 -1.02(-3.94%)
Jul 27, 2004 26.09 26.14 25.30 25.90 2,601,800 -0.15(-0.58%)
Jul 26, 2004 26.65 26.66 26.00 26.05 1,003,300 -0.69(-2.58%)
Jul 23, 2004 27.11 27.27 26.71 26.74 755,300 -0.36(-1.33%)
Jul 22, 2004 27.29 27.55 26.57 27.10 1,377,000 -0.19(-0.70%)
Jul 21, 2004 28.35 28.50 27.26 27.29 1,123,100 -1.01(-3.57%)
Jul 20, 2004 28.35 28.40 28.05 28.30 1,588,300 +0.03(+0.11%)
Jul 19, 2004 28.35 28.51 28.14 28.27 835,400 +0.01(+0.04%)
Jul 16, 2004 29.15 29.15 28.24 28.26 930,300 -0.64(-2.21%)
Jul 15, 2004 28.88 29.38 28.84 28.90 792,400 -0.02(-0.07%)
Jul 14, 2004 28.40 29.04 28.23 28.92 805,400 +0.45(+1.58%)
Jul 13, 2004 28.45 28.64 28.40 28.47 350,100 -0.02(-0.07%)
Jul 12, 2004 28.51 28.58 27.90 28.49 517,400 -0.06(-0.21%)
Jul 09, 2004 28.97 28.97 28.14 28.55 1,133,900 -0.42(-1.45%)
Jul 08, 2004 29.44 29.44 28.96 28.97 590,800 -0.48(-1.63%)
Jul 07, 2004 29.17 29.70 29.09 29.45 853,000 +0.22(+0.75%)
Jul 06, 2004 29.63 29.63 29.05 29.23 669,000 -0.46(-1.55%)
Jul 02, 2004 30.20 30.20 29.64 29.69 740,200 -0.48(-1.59%)
Jul 01, 2004 30.68 30.80 30.11 30.17 1,276,400 -0.57(-1.85%)
Jun 30, 2004 30.10 30.81 30.03 30.74 1,197,700 +0.70(+2.33%)
Jun 29, 2004 29.98 30.15 29.96 30.04 719,900 +0.05(+0.17%)
Jun 28, 2004 30.01 30.35 29.94 29.99 752,200 -0.02(-0.07%)
Jun 25, 2004 29.92 30.10 29.81 30.01 764,800 +0.15(+0.50%)
Jun 24, 2004 30.26 30.26 29.78 29.86 463,700 -0.38(-1.26%)
Jun 23, 2004 29.60 30.25 29.55 30.24 754,300 +0.60(+2.02%)
Jun 22, 2004 29.27 29.72 29.15 29.64 734,300 +0.44(+1.51%)
Jun 21, 2004 28.98 29.47 28.93 29.20 552,800 +0.08(+0.27%)
Jun 18, 2004 29.19 29.25 29.06 29.12 643,000 -0.17(-0.58%)
Jun 17, 2004 29.09 29.32 28.75 29.29 498,400 +0.15(+0.51%)
Jun 16, 2004 29.26 29.30 29.03 29.14 769,000 -0.10(-0.34%)
Jun 15, 2004 29.40 29.56 29.19 29.24 643,900 -0.03(-0.10%)
Jun 14, 2004 29.80 29.87 28.97 29.27 803,000 -0.57(-1.91%)
Jun 10, 2004 29.49 29.95 29.34 29.84 535,100 +0.46(+1.57%)
Jun 09, 2004 29.92 30.05 29.38 29.38 718,600 -0.54(-1.80%)
Jun 08, 2004 30.05 30.10 29.79 29.92 828,700 -0.27(-0.89%)
Jun 07, 2004 29.62 30.23 29.44 30.19 1,067,600 +0.63(+2.13%)
Jun 04, 2004 29.73 29.95 29.45 29.56 1,312,500 -0.17(-0.57%)
Jun 03, 2004 30.15 30.27 29.62 29.73 1,050,100 -0.76(-2.49%)
Jun 02, 2004 30.60 30.78 30.13 30.49 620,900 -0.17(-0.55%)
Jun 01, 2004 30.65 31.07 30.20 30.66 708,500 -0.12(-0.39%)
May 28, 2004 30.48 30.91 30.19 30.78 800,900 +0.22(+0.72%)
May 27, 2004 30.47 30.98 30.45 30.56 1,070,200 +0.12(+0.39%)
May 26, 2004 29.95 30.47 29.78 30.44 747,000 +0.49(+1.64%)
May 25, 2004 29.09 29.98 29.04 29.95 866,800 +0.94(+3.24%)
May 24, 2004 28.80 29.11 28.76 29.01 1,053,100 +0.35(+1.22%)
May 21, 2004 28.64 28.89 28.51 28.66 458,900 +0.18(+0.63%)
May 20, 2004 28.60 28.83 28.35 28.48 386,200 -0.12(-0.42%)
May 19, 2004 28.53 28.99 28.46 28.60 1,705,500 +0.27(+0.95%)
May 18, 2004 28.48 28.70 28.25 28.33 424,700 -0.14(-0.49%)
May 17, 2004 28.65 28.70 28.26 28.47 584,800 -0.43(-1.49%)
May 14, 2004 29.09 29.34 28.61 28.90 522,200 -0.18(-0.62%)
May 13, 2004 28.79 29.18 28.71 29.08 758,800 +0.19(+0.66%)
May 12, 2004 28.62 28.98 28.40 28.89 578,100 +0.12(+0.42%)
May 11, 2004 27.85 28.88 27.85 28.77 823,100 +0.96(+3.45%)
May 10, 2004 28.15 28.40 27.25 27.81 1,308,700 -0.70(-2.46%)
May 07, 2004 29.05 29.30 28.37 28.51 1,267,000 -0.80(-2.73%)
May 06, 2004 29.91 29.92 29.11 29.31 685,100 -0.66(-2.20%)
May 05, 2004 29.25 30.08 29.15 29.97 909,300 +0.72(+2.46%)
May 04, 2004 29.44 29.67 29.20 29.25 1,154,700 -0.05(-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.