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 (%)
Mar 31, 2004 26.90 27.07 26.67 26.91 481,570 -0.04(-0.14%)
Mar 30, 2004 26.49 27.01 26.41 26.95 843,877 +0.49(+1.87%)
Mar 29, 2004 25.68 26.69 25.67 26.46 2,187,292 +0.86(+3.35%)
Mar 26, 2004 25.60 25.88 25.48 25.60 457,717 -0.06(-0.22%)
Mar 25, 2004 25.17 25.68 25.17 25.66 925,732 +0.63(+2.51%)
Mar 24, 2004 25.22 25.31 25.03 25.03 607,663 -0.16(-0.64%)
Mar 23, 2004 25.55 25.65 25.10 25.19 581,078 -0.31(-1.23%)
Mar 22, 2004 25.79 25.88 24.98 25.50 533,583 -0.50(-1.94%)
Mar 19, 2004 26.08 26.35 25.91 26.01 662,618 -0.21(-0.80%)
Mar 18, 2004 26.35 26.47 25.92 26.22 742,687 -0.13(-0.51%)
Mar 17, 2004 25.87 26.61 25.87 26.35 572,672 +0.57(+2.21%)
Mar 16, 2004 25.82 26.05 25.54 25.78 476,211 -0.07(-0.26%)
Mar 15, 2004 25.96 26.11 24.65 25.85 691,304 -0.39(-1.49%)
Mar 12, 2004 25.90 26.30 25.89 26.24 860,479 +0.29(+1.10%)
Mar 11, 2004 26.25 26.42 25.84 25.95 751,093 -0.29(-1.09%)
Mar 10, 2004 26.91 26.93 26.17 26.24 544,196 -0.49(-1.82%)
Mar 09, 2004 27.05 27.13 26.58 26.72 582,444 -0.50(-1.85%)
Mar 08, 2004 27.50 27.59 27.22 27.23 445,003 -0.32(-1.17%)
Mar 05, 2004 27.03 27.62 26.91 27.55 495,860 +0.15(+0.56%)
Mar 04, 2004 26.93 27.40 26.93 27.40 720,726 +0.42(+1.55%)
Mar 03, 2004 26.74 27.19 26.55 26.98 622,373 +0.05(+0.18%)
Mar 02, 2004 27.13 27.21 26.77 26.93 608,608 -0.20(-0.74%)
Mar 01, 2004 26.69 27.14 26.65 27.13 786,820 +0.42(+1.57%)
Feb 27, 2004 26.55 26.79 26.40 26.71 523,495 +0.35(+1.34%)
Feb 26, 2004 25.84 26.62 25.80 26.36 685,420 +0.33(+1.28%)
Feb 25, 2004 25.94 26.25 25.70 26.03 485,352 +0.18(+0.70%)
Feb 24, 2004 26.09 26.36 25.75 25.85 685,630 -0.25(-0.95%)
Feb 23, 2004 26.34 26.64 25.99 26.09 576,139 -0.24(-0.90%)
Feb 20, 2004 26.65 26.66 26.00 26.33 658,205 -0.24(-0.90%)
Feb 19, 2004 26.88 27.05 26.50 26.57 640,867 -0.17(-0.64%)
Feb 18, 2004 26.90 26.99 26.55 26.74 739,745 -0.17(-0.64%)
Feb 17, 2004 27.22 27.33 26.84 26.91 863,106 -0.17(-0.63%)
Feb 13, 2004 27.27 27.35 27.08 27.08 684,895 -0.35(-1.28%)
Feb 12, 2004 27.19 27.61 27.17 27.44 733,125 +0.26(+0.95%)
Feb 11, 2004 26.84 27.26 26.58 27.18 532,952 +0.40(+1.49%)
Feb 10, 2004 26.55 26.88 26.43 26.78 521,079 +0.30(+1.11%)
Feb 09, 2004 26.65 26.92 26.49 26.49 699,395 -0.49(-1.80%)
Feb 06, 2004 26.41 27.20 26.41 26.97 1,215,221 +0.70(+2.68%)
Feb 05, 2004 26.79 26.88 26.17 26.27 1,048,357 -0.62(-2.30%)
Feb 04, 2004 26.69 27.08 26.35 26.88 980,477 +0.19(+0.71%)
Feb 03, 2004 26.03 26.73 25.99 26.69 832,423 +0.50(+1.93%)
Feb 02, 2004 26.39 26.69 26.16 26.19 898,097 -0.33(-1.26%)
Jan 30, 2004 26.35 26.75 26.29 26.52 1,053,506 +0.10(+0.40%)
Jan 29, 2004 26.46 26.55 25.79 26.42 927,413 -0.07(-0.25%)
Jan 28, 2004 26.69 27.27 26.43 26.49 958,096 -0.16(-0.61%)
Jan 27, 2004 27.08 28.22 26.63 26.65 1,880,886 -0.22(-0.81%)
Jan 26, 2004 26.49 26.88 26.47 26.87 845,138 +0.46(+1.73%)
Jan 23, 2004 26.36 26.47 26.13 26.41 564,055 -0.07(-0.25%)
Jan 22, 2004 26.17 26.65 26.08 26.48 925,312 +0.32(+1.24%)
Jan 21, 2004 25.79 26.16 25.66 26.15 481,675 +0.27(+1.03%)
Jan 20, 2004 25.75 25.98 25.47 25.89 449,101 +0.04(+0.15%)
Jan 16, 2004 25.41 26.31 25.41 25.85 1,194,205 +0.55(+2.18%)
Jan 15, 2004 25.03 25.45 25.03 25.30 672,495 -0.16(-0.64%)
Jan 14, 2004 24.58 25.48 24.58 25.46 1,244,432 +0.76(+3.08%)
Jan 13, 2004 24.38 24.72 24.38 24.70 527,173 +0.22(+0.89%)
Jan 12, 2004 24.75 24.75 24.32 24.48 703,178 -0.28(-1.12%)
Jan 09, 2004 24.74 24.84 24.57 24.75 489,976 -0.11(-0.46%)
Jan 08, 2004 24.37 24.87 24.37 24.87 668,292 +0.49(+2.03%)
Jan 07, 2004 24.08 24.37 23.98 24.37 533,583 +0.23(+0.95%)
Jan 06, 2004 23.89 24.16 23.77 24.14 904,086 +0.21(+0.87%)
Jan 05, 2004 23.89 24.08 23.79 23.93 578,661 +0.11(+0.48%)
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.