Thermo Fisher Scientific (NY: TMO )

556.88 USD -6.08 (-1.08%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 27.50 27.90 27.32 27.90 585,700 +0.35(+1.27%)
Aug 30, 2005 27.70 27.77 27.34 27.55 640,200 -0.29(-1.04%)
Aug 29, 2005 27.96 27.98 27.61 27.84 631,400 -0.25(-0.89%)
Aug 26, 2005 28.55 28.54 28.01 28.09 454,500 -0.46(-1.61%)
Aug 25, 2005 28.27 28.65 28.17 28.55 441,000 +0.35(+1.24%)
Aug 24, 2005 28.01 28.49 27.89 28.20 584,000 +0.08(+0.28%)
Aug 23, 2005 28.32 28.45 28.02 28.12 535,000 -0.22(-0.78%)
Aug 22, 2005 28.45 28.69 28.19 28.34 232,600 -0.06(-0.21%)
Aug 19, 2005 28.60 28.80 28.38 28.40 235,600 -0.02(-0.07%)
Aug 18, 2005 28.72 28.77 28.38 28.42 476,900 -0.33(-1.15%)
Aug 17, 2005 28.68 28.87 28.61 28.75 612,300 +0.04(+0.14%)
Aug 16, 2005 28.97 29.01 28.52 28.71 697,100 -0.25(-0.86%)
Aug 15, 2005 28.85 29.08 28.75 28.96 357,900 +0.19(+0.66%)
Aug 12, 2005 29.08 29.19 28.45 28.77 574,800 -0.35(-1.20%)
Aug 11, 2005 28.97 29.20 28.94 29.12 328,800 +0.18(+0.62%)
Aug 10, 2005 29.05 29.48 28.75 28.94 608,900 +0.04(+0.14%)
Aug 09, 2005 28.70 29.05 28.68 28.90 635,300 +0.30(+1.05%)
Aug 08, 2005 29.15 29.19 28.54 28.60 437,100 -0.51(-1.75%)
Aug 05, 2005 29.22 29.37 28.97 29.11 335,200 -0.09(-0.31%)
Aug 04, 2005 29.18 29.45 29.17 29.20 572,000 -0.08(-0.27%)
Aug 03, 2005 29.53 29.60 29.16 29.28 1,057,700 -0.21(-0.71%)
Aug 02, 2005 29.61 29.69 29.26 29.49 818,200 -0.06(-0.20%)
Aug 01, 2005 29.75 29.77 29.45 29.55 823,700 -0.31(-1.04%)
Jul 29, 2005 30.08 30.33 29.79 29.86 952,100 -0.35(-1.16%)
Jul 28, 2005 30.12 30.27 29.69 30.21 1,119,400 +0.01(+0.03%)
Jul 27, 2005 30.00 30.49 30.00 30.20 1,529,500 +0.50(+1.68%)
Jul 26, 2005 29.12 29.77 29.07 29.70 1,529,600 +0.59(+2.03%)
Jul 25, 2005 29.22 29.38 29.08 29.11 754,100 -0.06(-0.21%)
Jul 22, 2005 29.45 29.67 29.04 29.17 1,329,400 +0.01(+0.03%)
Jul 21, 2005 29.20 29.51 28.91 29.16 1,006,900 -0.04(-0.14%)
Jul 20, 2005 27.81 29.29 27.80 29.20 1,700,200 +1.49(+5.38%)
Jul 19, 2005 27.74 27.89 27.58 27.71 418,800 +0.11(+0.40%)
Jul 18, 2005 27.50 27.84 27.50 27.60 488,700 -0.02(-0.07%)
Jul 15, 2005 27.75 27.75 27.55 27.62 669,800 -0.15(-0.54%)
Jul 14, 2005 28.10 28.25 27.77 27.77 654,400 -0.12(-0.43%)
Jul 13, 2005 28.05 28.06 27.68 27.89 653,000 -0.09(-0.32%)
Jul 12, 2005 28.00 28.50 27.68 27.98 1,764,800 +0.68(+2.49%)
Jul 11, 2005 27.14 27.36 27.01 27.30 769,400 +0.28(+1.04%)
Jul 08, 2005 26.70 27.09 26.59 27.02 755,900 +0.32(+1.20%)
Jul 07, 2005 26.61 26.81 26.32 26.70 628,000 -0.36(-1.33%)
Jul 06, 2005 26.81 27.34 26.69 27.06 1,028,800 +0.33(+1.23%)
Jul 05, 2005 26.79 26.85 26.41 26.73 756,500 -0.07(-0.26%)
Jul 01, 2005 26.90 27.00 26.64 26.80 642,800 -0.07(-0.26%)
Jun 30, 2005 27.00 27.24 26.87 26.87 824,200 -0.12(-0.44%)
Jun 29, 2005 26.91 27.13 26.84 26.99 1,402,100 +0.24(+0.90%)
Jun 28, 2005 26.49 26.77 26.42 26.75 852,300 +0.27(+1.02%)
Jun 27, 2005 26.81 26.84 26.42 26.48 1,010,300 -0.32(-1.19%)
Jun 24, 2005 26.90 27.18 26.75 26.80 1,471,600 +0.24(+0.90%)
Jun 23, 2005 26.73 26.90 26.50 26.56 546,900 -0.15(-0.56%)
Jun 22, 2005 26.72 27.15 26.56 26.71 460,700 +0.04(+0.15%)
Jun 21, 2005 26.65 26.75 26.55 26.67 345,900 -0.07(-0.26%)
Jun 20, 2005 26.90 26.91 26.68 26.74 443,400 -0.21(-0.78%)
Jun 17, 2005 26.91 26.98 26.77 26.95 1,365,800 +0.04(+0.15%)
Jun 16, 2005 26.72 27.02 26.57 26.91 935,000 +0.19(+0.71%)
Jun 15, 2005 26.79 26.91 26.50 26.72 424,000 -0.05(-0.19%)
Jun 14, 2005 26.57 26.83 26.57 26.77 629,400 +0.14(+0.53%)
Jun 13, 2005 26.50 26.70 26.37 26.63 528,400 -0.02(-0.08%)
Jun 10, 2005 26.86 26.88 26.51 26.65 401,000 -0.23(-0.86%)
Jun 09, 2005 26.85 26.90 26.51 26.88 414,400 -0.01(-0.04%)
Jun 08, 2005 26.88 26.90 26.60 26.89 917,500 +0.19(+0.71%)
Jun 07, 2005 26.57 26.96 26.52 26.70 799,400 +0.16(+0.60%)
Jun 06, 2005 26.37 26.58 26.25 26.54 482,100 +0.09(+0.34%)
Jun 03, 2005 26.51 26.55 26.30 26.45 902,200 +0.05(+0.19%)
Jun 02, 2005 26.42 26.69 26.20 26.40 1,413,800 -0.07(-0.26%)
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.