Skip to main content

Thermo Fisher Scientific (NY: TMO )

568.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.64 16.82 16.59 16.75 410,432 +0.20(+1.21%)
Feb 27, 2003 16.42 16.84 16.41 16.55 508,890 +0.14(+0.87%)
Feb 26, 2003 16.64 16.65 16.25 16.41 832,318 -0.21(-1.26%)
Feb 25, 2003 16.48 16.62 16.24 16.62 420,309 +0.04(+0.23%)
Feb 24, 2003 17.02 17.02 16.53 16.58 314,917 -0.44(-2.57%)
Feb 21, 2003 16.90 17.24 16.77 17.02 675,227 +0.12(+0.73%)
Feb 20, 2003 16.91 16.99 16.75 16.89 365,459 +0.00(+0.00%)
Feb 19, 2003 17.12 17.13 16.83 16.89 458,242 -0.23(-1.33%)
Feb 18, 2003 16.56 17.12 16.56 17.12 391,728 +0.47(+2.80%)
Feb 14, 2003 16.75 16.79 16.44 16.65 850,181 +0.00(+0.00%)
Feb 13, 2003 16.66 16.75 16.38 16.65 298,630 -0.01(-0.06%)
Feb 12, 2003 17.04 17.04 16.66 16.66 531,061 -0.35(-2.07%)
Feb 11, 2003 17.08 17.36 16.91 17.02 727,871 -0.06(-0.33%)
Feb 10, 2003 16.75 17.11 16.75 17.07 545,457 +0.32(+1.93%)
Feb 07, 2003 16.92 16.97 16.71 16.75 358,524 -0.14(-0.85%)
Feb 06, 2003 16.93 17.52 16.84 16.89 1,117,604 -0.04(-0.23%)
Feb 05, 2003 16.87 17.21 16.70 16.93 976,485 +0.15(+0.91%)
Feb 04, 2003 17.18 17.21 16.71 16.78 596,524 -0.54(-3.13%)
Feb 03, 2003 17.35 17.54 17.18 17.32 400,555 +0.03(+0.17%)
Jan 31, 2003 16.93 17.39 16.93 17.29 585,491 +0.36(+2.14%)
Jan 30, 2003 17.58 17.58 16.78 16.93 515,299 -0.69(-3.94%)
Jan 29, 2003 17.58 17.70 17.47 17.63 697,083 -0.14(-0.80%)
Jan 28, 2003 17.41 17.77 17.28 17.77 587,803 +0.36(+2.08%)
Jan 27, 2003 17.43 17.58 17.28 17.41 556,175 -0.02(-0.11%)
Jan 24, 2003 17.82 17.89 17.27 17.43 475,580 -0.31(-1.77%)
Jan 23, 2003 17.61 17.80 17.61 17.74 473,479 +0.30(+1.69%)
Jan 22, 2003 17.51 17.68 17.32 17.44 459,713 -0.09(-0.49%)
Jan 21, 2003 17.88 17.99 17.42 17.53 984,050 -0.54(-3.00%)
Jan 17, 2003 18.18 18.21 17.95 18.07 401,290 -0.21(-1.14%)
Jan 16, 2003 18.37 18.77 18.14 18.28 435,230 -0.12(-0.67%)
Jan 15, 2003 18.75 18.75 18.18 18.41 436,491 -0.30(-1.58%)
Jan 14, 2003 18.89 18.92 18.54 18.70 566,893 -0.26(-1.36%)
Jan 13, 2003 18.92 19.01 18.80 18.96 596,840 +0.09(+0.45%)
Jan 10, 2003 18.79 18.99 18.65 18.87 372,079 +0.09(+0.46%)
Jan 09, 2003 18.58 19.03 18.58 18.79 561,323 +0.21(+1.13%)
Jan 08, 2003 18.91 18.92 18.51 18.58 508,890 -0.33(-1.76%)
Jan 07, 2003 19.05 19.05 18.81 18.91 751,934 -0.10(-0.55%)
Jan 06, 2003 19.22 19.26 19.00 19.01 1,084,714 +0.03(+0.15%)
Jan 03, 2003 19.32 19.34 18.98 18.99 1,064,645 -0.41(-2.11%)
Jan 02, 2003 19.37 19.40 19.12 19.40 1,031,230 +0.25(+1.29%)
Dec 31, 2002 18.94 19.41 18.83 19.15 446,474 +0.21(+1.11%)
Dec 30, 2002 19.13 19.13 18.89 18.94 469,486 -0.10(-0.50%)
Dec 27, 2002 19.53 19.54 19.02 19.03 411,168 -0.49(-2.53%)
Dec 26, 2002 19.13 19.66 19.03 19.53 744,999 +0.53(+2.81%)
Dec 24, 2002 19.03 19.07 18.92 19.00 186,197 -0.04(-0.20%)
Dec 23, 2002 19.03 19.17 18.94 19.03 921,109 +0.00(+0.00%)
Dec 20, 2002 18.51 19.20 18.51 19.03 1,231,718 +0.61(+3.31%)
Dec 19, 2002 18.49 18.79 18.37 18.42 953,578 -0.01(-0.05%)
Dec 18, 2002 18.43 18.60 18.37 18.43 1,008,743 -0.10(-0.51%)
Dec 17, 2002 18.46 18.75 18.38 18.53 729,447 +0.10(+0.57%)
Dec 16, 2002 17.84 18.42 17.81 18.42 925,102 +0.58(+3.25%)
Dec 13, 2002 18.54 18.56 17.62 17.84 1,570,172 -1.17(-6.16%)
Dec 12, 2002 19.18 19.18 18.96 19.01 532,637 -0.11(-0.60%)
Dec 11, 2002 18.92 19.21 18.90 19.13 1,543,798 +0.22(+1.16%)
Dec 10, 2002 18.38 18.94 18.37 18.91 567,523 +0.53(+2.90%)
Dec 09, 2002 18.65 18.88 18.37 18.38 693,721 -0.28(-1.48%)
Dec 06, 2002 18.32 18.69 18.27 18.65 288,227 +0.05(+0.26%)
Dec 05, 2002 18.70 18.89 18.46 18.61 544,406 +0.01(+0.05%)
Dec 04, 2002 18.89 18.89 18.39 18.60 511,622 -0.29(-1.56%)
Dec 03, 2002 18.80 18.99 18.65 18.89 994,873 +0.00(+0.00%)
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.