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 (%)
Apr 30, 2003 17.25 17.56 16.99 17.29 957,360 -0.03(-0.17%)
Apr 29, 2003 17.01 17.32 16.86 17.32 762,442 +0.32(+1.90%)
Apr 28, 2003 16.80 17.25 16.80 17.00 746,680 +0.28(+1.65%)
Apr 25, 2003 17.13 17.25 16.67 16.72 835,260 -0.41(-2.39%)
Apr 24, 2003 18.13 18.18 17.01 17.13 1,612,729 -1.87(-9.86%)
Apr 23, 2003 18.88 19.02 18.74 19.00 654,842 +0.12(+0.66%)
Apr 22, 2003 18.27 18.88 18.16 18.88 464,757 +0.49(+2.69%)
Apr 21, 2003 18.31 18.54 18.25 18.39 287,281 -0.01(-0.05%)
Apr 17, 2003 18.22 18.50 18.17 18.40 327,526 +0.18(+0.99%)
Apr 16, 2003 18.28 18.49 18.08 18.22 852,808 -0.03(-0.16%)
Apr 15, 2003 17.99 18.32 17.83 18.24 586,017 +0.38(+2.13%)
Apr 14, 2003 17.53 19.03 17.46 17.86 374,496 +0.43(+2.46%)
Apr 11, 2003 17.70 17.75 17.41 17.43 310,609 -0.05(-0.27%)
Apr 10, 2003 17.27 17.49 17.24 17.48 300,731 +0.25(+1.44%)
Apr 09, 2003 17.39 17.65 17.23 17.23 257,860 -0.06(-0.33%)
Apr 08, 2003 17.43 17.50 17.29 17.29 286,546 -0.14(-0.82%)
Apr 07, 2003 17.72 17.82 17.37 17.43 406,229 +0.18(+1.05%)
Apr 04, 2003 17.38 17.49 17.14 17.25 592,111 -0.07(-0.39%)
Apr 03, 2003 17.56 17.63 17.31 17.32 411,273 -0.24(-1.35%)
Apr 02, 2003 17.46 17.69 17.42 17.56 481,359 +0.23(+1.32%)
Apr 01, 2003 17.18 17.37 16.99 17.33 553,443 +0.10(+0.61%)
Mar 31, 2003 17.08 17.45 16.94 17.23 567,733 +0.00(+0.00%)
Mar 28, 2003 17.23 17.30 17.13 17.23 528,539 -0.06(-0.33%)
Mar 27, 2003 17.29 17.44 17.13 17.28 404,022 -0.01(-0.05%)
Mar 26, 2003 17.45 17.45 17.13 17.29 621,218 -0.16(-0.93%)
Mar 25, 2003 17.30 17.52 17.23 17.45 662,093 +0.16(+0.94%)
Mar 24, 2003 17.51 17.60 17.22 17.29 723,878 -0.69(-3.81%)
Mar 21, 2003 17.99 18.01 17.70 17.98 553,548 +0.28(+1.56%)
Mar 20, 2003 17.42 17.75 17.17 17.70 500,484 +0.00(+0.00%)
Mar 19, 2003 17.89 17.92 17.37 17.70 783,562 -0.30(-1.69%)
Mar 18, 2003 17.91 18.08 17.72 18.01 451,517 +0.10(+0.53%)
Mar 17, 2003 17.13 17.94 16.97 17.91 611,130 +0.78(+4.56%)
Mar 14, 2003 16.86 17.14 16.80 17.13 516,560 +0.36(+2.16%)
Mar 13, 2003 16.42 16.81 16.18 16.77 543,670 +0.57(+3.53%)
Mar 12, 2003 16.47 16.47 16.07 16.20 626,682 -0.28(-1.68%)
Mar 11, 2003 16.90 17.02 16.44 16.47 313,446 -0.43(-2.53%)
Mar 10, 2003 17.08 17.16 16.84 16.90 665,035 -0.37(-2.15%)
Mar 07, 2003 16.84 17.27 16.79 17.27 459,713 +0.33(+1.97%)
Mar 06, 2003 16.94 17.04 16.83 16.94 443,742 -0.12(-0.72%)
Mar 05, 2003 16.84 17.06 16.81 17.06 561,008 +0.23(+1.36%)
Mar 04, 2003 16.84 16.92 16.77 16.84 568,259 +0.04(+0.23%)
Mar 03, 2003 16.99 17.01 16.72 16.80 545,352 +0.05(+0.28%)
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%)
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.