Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.17 26.55 26.00 26.55 615,438 +0.33(+1.27%)
Aug 30, 2005 26.36 26.43 26.02 26.22 672,706 -0.28(-1.04%)
Aug 29, 2005 26.61 26.63 26.28 26.49 663,459 -0.24(-0.89%)
Aug 26, 2005 27.17 27.16 26.66 26.73 477,577 -0.44(-1.61%)
Aug 25, 2005 26.90 27.27 26.81 27.17 463,391 +0.33(+1.24%)
Aug 24, 2005 26.66 27.11 26.54 26.84 613,652 +0.08(+0.28%)
Aug 23, 2005 26.95 27.08 26.67 26.76 562,164 -0.21(-0.78%)
Aug 22, 2005 27.08 27.30 26.83 26.97 244,410 -0.06(-0.21%)
Aug 19, 2005 27.22 27.41 27.01 27.03 247,562 -0.02(-0.07%)
Aug 18, 2005 27.33 27.38 27.01 27.05 501,114 -0.31(-1.15%)
Aug 17, 2005 27.29 27.48 27.23 27.36 643,389 +0.04(+0.14%)
Aug 16, 2005 27.57 27.61 27.14 27.32 732,495 -0.24(-0.86%)
Aug 15, 2005 27.46 27.67 27.36 27.56 376,072 +0.18(+0.66%)
Aug 12, 2005 27.67 27.78 27.08 27.38 603,985 -0.33(-1.20%)
Aug 11, 2005 27.57 27.79 27.54 27.71 345,494 +0.17(+0.62%)
Aug 10, 2005 27.65 28.06 27.36 27.54 639,816 +0.04(+0.14%)
Aug 09, 2005 27.31 27.65 27.29 27.50 667,557 +0.29(+1.05%)
Aug 08, 2005 27.74 27.78 27.16 27.22 459,293 -0.49(-1.75%)
Aug 05, 2005 27.81 27.95 27.57 27.70 352,219 -0.09(-0.31%)
Aug 04, 2005 27.77 28.03 27.76 27.79 601,043 -0.08(-0.27%)
Aug 03, 2005 28.10 28.17 27.75 27.87 1,111,404 -0.20(-0.71%)
Aug 02, 2005 28.18 28.26 27.85 28.07 859,743 -0.06(-0.20%)
Aug 01, 2005 28.31 28.33 28.03 28.12 865,523 -0.30(-1.04%)
Jul 29, 2005 28.63 28.86 28.35 28.42 1,000,442 -0.33(-1.16%)
Jul 28, 2005 28.66 28.81 28.26 28.75 1,176,237 +0.01(+0.03%)
Jul 27, 2005 28.55 29.02 28.55 28.74 1,607,160 +0.48(+1.68%)
Jul 26, 2005 27.71 28.33 27.67 28.26 1,607,265 +0.56(+2.03%)
Jul 25, 2005 27.81 27.96 27.67 27.70 792,389 -0.06(-0.21%)
Jul 22, 2005 28.03 28.24 27.64 27.76 1,396,900 +0.01(+0.03%)
Jul 21, 2005 27.79 28.08 27.51 27.75 1,058,025 -0.04(-0.14%)
Jul 20, 2005 26.47 27.87 26.46 27.79 1,786,527 +1.42(+5.38%)
Jul 19, 2005 26.40 26.54 26.25 26.37 440,064 +0.10(+0.40%)
Jul 18, 2005 26.17 26.49 26.17 26.27 513,513 -0.02(-0.07%)
Jul 15, 2005 26.41 26.41 26.22 26.29 703,808 -0.14(-0.54%)
Jul 14, 2005 26.74 26.88 26.43 26.43 687,627 -0.11(-0.43%)
Jul 13, 2005 26.69 26.70 26.34 26.54 686,155 -0.09(-0.32%)
Jul 12, 2005 26.65 27.12 26.34 26.63 1,854,407 +0.65(+2.49%)
Jul 11, 2005 25.83 26.04 25.70 25.98 808,466 +0.27(+1.04%)
Jul 08, 2005 25.41 25.78 25.31 25.71 794,280 +0.30(+1.20%)
Jul 07, 2005 25.32 25.51 25.05 25.41 659,886 -0.34(-1.33%)
Jul 06, 2005 25.51 26.02 25.40 25.75 1,081,037 +0.31(+1.23%)
Jul 05, 2005 25.50 25.55 25.13 25.44 794,911 -0.07(-0.26%)
Jul 01, 2005 25.60 25.70 25.35 25.50 675,438 -0.07(-0.26%)
Jun 30, 2005 25.70 25.92 25.57 25.57 866,048 -0.11(-0.44%)
Jun 29, 2005 25.61 25.82 25.54 25.69 1,473,291 +0.23(+0.90%)
Jun 28, 2005 25.21 25.48 25.14 25.46 895,575 +0.26(+1.02%)
Jun 27, 2005 25.51 25.54 25.14 25.20 1,061,597 -0.30(-1.19%)
Jun 24, 2005 25.60 25.87 25.46 25.50 1,546,320 +0.23(+0.90%)
Jun 23, 2005 25.44 25.60 25.22 25.28 574,668 -0.14(-0.56%)
Jun 22, 2005 25.43 25.84 25.28 25.42 484,091 +0.04(+0.15%)
Jun 21, 2005 25.36 25.46 25.27 25.38 363,463 -0.07(-0.26%)
Jun 20, 2005 25.60 25.61 25.39 25.45 465,913 -0.20(-0.78%)
Jun 17, 2005 25.61 25.68 25.48 25.65 1,435,148 +0.04(+0.15%)
Jun 16, 2005 25.43 25.71 25.29 25.61 982,474 +0.18(+0.71%)
Jun 15, 2005 25.50 25.61 25.22 25.43 445,528 -0.05(-0.19%)
Jun 14, 2005 25.29 25.53 25.29 25.48 661,357 +0.13(+0.53%)
Jun 13, 2005 25.22 25.41 25.10 25.34 555,229 -0.02(-0.07%)
Jun 10, 2005 25.56 25.58 25.23 25.36 421,360 -0.22(-0.86%)
Jun 09, 2005 25.55 25.60 25.23 25.58 435,441 -0.01(-0.04%)
Jun 08, 2005 25.58 25.60 25.31 25.59 964,085 +0.18(+0.71%)
Jun 07, 2005 25.29 25.66 25.24 25.41 839,989 +0.15(+0.60%)
Jun 06, 2005 25.10 25.30 24.98 25.26 506,578 +0.09(+0.34%)
Jun 03, 2005 25.23 25.27 25.03 25.17 948,009 +0.05(+0.19%)
Jun 02, 2005 25.14 25.40 24.93 25.12 1,485,585 -0.07(-0.26%)
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.