Thermo Fisher Scientific (NY: TMO )

596.80 USD +36.36 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.70 30.12 29.65 29.94 871,000 +0.40(+1.35%)
Jan 28, 2005 29.85 29.92 29.40 29.54 931,000 -0.20(-0.67%)
Jan 27, 2005 29.56 29.84 29.25 29.74 409,100 -0.02(-0.07%)
Jan 26, 2005 29.80 29.96 29.64 29.76 552,000 +0.01(+0.03%)
Jan 25, 2005 29.95 30.18 29.69 29.75 514,300 -0.03(-0.10%)
Jan 24, 2005 30.19 30.21 29.69 29.78 733,700 -0.16(-0.53%)
Jan 21, 2005 29.79 30.25 29.74 29.94 1,150,400 +0.12(+0.40%)
Jan 20, 2005 29.30 29.89 29.30 29.82 2,013,900 +1.17(+4.08%)
Jan 19, 2005 29.20 29.30 28.58 28.65 963,100 -0.72(-2.45%)
Jan 18, 2005 29.20 29.45 29.00 29.37 1,196,400 +0.13(+0.44%)
Jan 14, 2005 28.70 29.31 28.69 29.24 958,000 +0.68(+2.38%)
Jan 13, 2005 28.90 28.99 28.49 28.56 624,400 -0.34(-1.18%)
Jan 12, 2005 28.95 29.05 28.30 28.90 1,204,600 +0.05(+0.17%)
Jan 11, 2005 28.90 28.97 28.53 28.85 954,200 -0.05(-0.17%)
Jan 10, 2005 28.83 29.06 28.77 28.90 689,400 +0.08(+0.28%)
Jan 07, 2005 29.30 29.37 28.82 28.82 794,600 -0.43(-1.47%)
Jan 06, 2005 29.19 29.38 28.98 29.25 1,102,100 +0.02(+0.07%)
Jan 05, 2005 29.30 29.35 29.05 29.23 665,700 -0.08(-0.27%)
Jan 04, 2005 29.75 29.90 29.05 29.31 905,400 -0.37(-1.25%)
Jan 03, 2005 30.14 30.34 29.37 29.68 1,132,800 -0.51(-1.69%)
Dec 31, 2004 30.34 30.34 30.15 30.19 618,500 -0.09(-0.30%)
Dec 30, 2004 30.30 30.50 30.25 30.28 524,700 -0.04(-0.13%)
Dec 29, 2004 30.42 30.47 30.23 30.32 788,000 -0.03(-0.10%)
Dec 28, 2004 30.39 30.50 30.20 30.35 869,400 +0.03(+0.10%)
Dec 27, 2004 30.71 30.71 30.30 30.32 597,800 -0.38(-1.24%)
Dec 23, 2004 30.88 30.94 30.54 30.70 812,700 -0.18(-0.58%)
Dec 22, 2004 30.68 30.88 30.56 30.88 1,073,600 +0.30(+0.98%)
Dec 21, 2004 30.53 30.66 30.42 30.58 493,100 +0.05(+0.16%)
Dec 20, 2004 30.60 30.70 30.30 30.53 703,600 +0.13(+0.43%)
Dec 17, 2004 30.54 30.84 30.11 30.40 951,900 -0.40(-1.30%)
Dec 16, 2004 30.85 30.98 30.57 30.80 738,300 +0.03(+0.10%)
Dec 15, 2004 30.75 30.88 30.48 30.77 726,000 +0.07(+0.23%)
Dec 14, 2004 30.59 30.80 30.50 30.70 807,400 +0.11(+0.36%)
Dec 13, 2004 30.30 30.69 30.26 30.59 1,195,500 +0.39(+1.29%)
Dec 10, 2004 30.12 30.26 29.90 30.20 979,500 +0.08(+0.27%)
Dec 09, 2004 30.16 30.20 29.48 30.12 1,336,300 -0.33(-1.08%)
Dec 08, 2004 30.13 30.62 29.98 30.45 1,416,600 +0.33(+1.10%)
Dec 07, 2004 30.54 30.95 30.08 30.12 824,600 -0.35(-1.15%)
Dec 06, 2004 30.53 30.60 30.34 30.47 827,100 -0.13(-0.42%)
Dec 03, 2004 30.72 30.90 30.47 30.60 1,182,600 -0.09(-0.29%)
Dec 02, 2004 30.69 30.85 30.54 30.69 913,000 +0.01(+0.03%)
Dec 01, 2004 30.32 30.90 30.32 30.68 1,174,900 +0.43(+1.42%)
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%)
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.