Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.75 17.84 17.23 17.50 657,890 -0.17(-0.97%)
Oct 30, 2002 17.54 17.73 17.37 17.67 755,086 +0.23(+1.31%)
Oct 29, 2002 17.85 17.88 17.08 17.44 455,826 -0.46(-2.55%)
Oct 28, 2002 18.18 18.29 17.59 17.90 1,229,091 +0.09(+0.48%)
Oct 25, 2002 17.08 17.87 17.06 17.82 1,154,486 +0.56(+3.25%)
Oct 24, 2002 17.60 17.69 17.18 17.25 644,335 -0.33(-1.89%)
Oct 23, 2002 16.80 17.61 16.79 17.59 1,634,480 +1.17(+7.13%)
Oct 22, 2002 16.52 16.58 16.08 16.42 2,227,642 -0.34(-2.04%)
Oct 21, 2002 16.13 16.84 15.95 16.76 491,972 +0.58(+3.59%)
Oct 18, 2002 16.18 16.29 16.00 16.18 819,394 -0.11(-0.70%)
Oct 17, 2002 16.75 16.92 16.08 16.29 738,694 -0.17(-1.04%)
Oct 16, 2002 16.77 16.78 16.24 16.46 630,885 -0.30(-1.82%)
Oct 15, 2002 16.23 16.77 16.23 16.77 946,117 +0.80(+5.01%)
Oct 14, 2002 15.75 15.97 15.71 15.97 616,489 +0.09(+0.54%)
Oct 11, 2002 15.32 15.89 15.30 15.88 1,099,425 +0.65(+4.25%)
Oct 10, 2002 14.80 15.36 14.71 15.24 661,988 +0.44(+2.96%)
Oct 09, 2002 14.68 14.88 14.56 14.80 705,805 +0.02(+0.13%)
Oct 08, 2002 14.56 15.11 14.47 14.78 756,452 +0.32(+2.24%)
Oct 07, 2002 14.66 14.88 14.32 14.46 567,418 -0.29(-2.00%)
Oct 04, 2002 15.70 15.70 14.67 14.75 551,236 -0.76(-4.91%)
Oct 03, 2002 15.66 16.08 15.51 15.51 533,478 -0.14(-0.91%)
Oct 02, 2002 16.05 16.18 15.60 15.66 363,988 -0.40(-2.49%)
Oct 01, 2002 15.34 16.18 15.18 16.05 519,292 +0.70(+4.59%)
Sep 30, 2002 15.26 15.50 15.07 15.35 530,326 -0.13(-0.86%)
Sep 27, 2002 15.74 15.83 15.42 15.48 517,716 -0.26(-1.63%)
Sep 26, 2002 15.89 15.93 15.32 15.74 1,103,103 -0.06(-0.36%)
Sep 25, 2002 15.23 15.90 14.99 15.80 797,958 +0.72(+4.80%)
Sep 24, 2002 15.69 15.69 14.98 15.07 806,259 -0.62(-3.94%)
Sep 23, 2002 15.79 15.80 15.56 15.69 554,493 -0.05(-0.30%)
Sep 20, 2002 15.36 15.96 15.19 15.74 1,520,366 +0.32(+2.10%)
Sep 19, 2002 15.54 15.62 15.32 15.42 672,495 -0.36(-2.29%)
Sep 18, 2002 15.89 16.01 15.73 15.78 52,538 -0.21(-1.31%)
Sep 17, 2002 16.16 16.17 15.82 15.99 587,593 +0.05(+0.30%)
Sep 16, 2002 16.05 16.12 15.70 15.94 842,090 -0.24(-1.47%)
Sep 13, 2002 16.01 16.23 16.01 16.18 801,005 +0.08(+0.47%)
Sep 12, 2002 16.46 16.46 15.97 16.10 373,865 -0.50(-3.04%)
Sep 11, 2002 16.64 16.80 16.61 16.61 192,607 +0.07(+0.40%)
Sep 10, 2002 16.39 16.68 16.31 16.54 374,916 +0.17(+1.05%)
Sep 09, 2002 16.42 16.49 16.18 16.37 469,486 -0.12(-0.75%)
Sep 06, 2002 16.27 16.65 16.18 16.49 332,254 +0.35(+2.18%)
Sep 05, 2002 16.42 16.42 16.03 16.14 553,232 -0.41(-2.47%)
Sep 04, 2002 16.31 16.61 16.19 16.55 549,555 +0.20(+1.22%)
Sep 03, 2002 16.68 16.68 16.31 16.35 644,335 -0.57(-3.37%)
Aug 30, 2002 16.61 17.13 16.61 16.92 456,351 +0.25(+1.48%)
Aug 29, 2002 16.46 16.74 16.30 16.67 449,521 +0.03(+0.17%)
Aug 28, 2002 16.61 16.66 16.51 16.64 505,948 -0.19(-1.13%)
Aug 27, 2002 16.56 16.88 16.56 16.84 810,042 +0.30(+1.84%)
Aug 26, 2002 16.70 16.86 16.49 16.53 699,500 -0.12(-0.74%)
Aug 23, 2002 16.75 16.94 16.65 16.65 877,607 -0.29(-1.69%)
Aug 22, 2002 16.62 17.05 16.62 16.94 424,933 +0.23(+1.37%)
Aug 21, 2002 16.46 16.73 16.32 16.71 381,536 +0.35(+2.15%)
Aug 20, 2002 16.37 16.46 16.18 16.36 627,837 -0.06(-0.35%)
Aug 16, 2002 16.16 16.46 16.08 16.42 1,244,432 +0.24(+1.47%)
Aug 15, 2002 16.13 16.33 15.99 16.18 566,052 +0.08(+0.47%)
Aug 14, 2002 15.61 16.18 15.26 16.10 683,739 +0.42(+2.67%)
Aug 13, 2002 16.08 16.27 15.66 15.68 508,049 -0.48(-2.94%)
Aug 12, 2002 16.04 16.28 15.80 16.16 330,363 +0.56(+3.60%)
Aug 07, 2002 15.94 16.09 15.12 15.60 642,023 -0.18(-1.15%)
Aug 06, 2002 15.23 16.08 15.23 15.78 504,266 +0.73(+4.87%)
Aug 05, 2002 15.56 15.79 14.89 15.05 520,553 -0.59(-3.77%)
Aug 02, 2002 15.99 16.18 15.47 15.64 832,318 -0.53(-3.30%)
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.