Thermo Fisher Scientific (NY: TMO )

608.17 USD -0.24 (-0.04%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.