Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.42 +2.05 (+0.35%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 25.71 25.94 25.59 25.59 865,441 -0.11(-0.44%)
Jun 29, 2005 25.63 25.84 25.56 25.70 1,472,257 +0.23(+0.90%)
Jun 28, 2005 25.23 25.49 25.16 25.48 894,947 +0.26(+1.02%)
Jun 27, 2005 25.53 25.56 25.16 25.22 1,060,853 -0.30(-1.19%)
Jun 24, 2005 25.62 25.88 25.48 25.52 1,545,235 +0.23(+0.90%)
Jun 23, 2005 25.46 25.62 25.24 25.29 574,265 -0.14(-0.56%)
Jun 22, 2005 25.45 25.86 25.29 25.44 483,752 +0.04(+0.15%)
Jun 21, 2005 25.38 25.48 25.28 25.40 363,208 -0.07(-0.26%)
Jun 20, 2005 25.62 25.63 25.41 25.47 465,586 -0.20(-0.78%)
Jun 17, 2005 25.63 25.69 25.49 25.67 1,434,141 +0.04(+0.15%)
Jun 16, 2005 25.45 25.73 25.30 25.63 981,785 +0.18(+0.71%)
Jun 15, 2005 25.51 25.63 25.24 25.45 445,216 -0.05(-0.19%)
Jun 14, 2005 25.30 25.55 25.30 25.49 660,893 +0.13(+0.53%)
Jun 13, 2005 25.24 25.43 25.11 25.36 554,839 -0.02(-0.07%)
Jun 10, 2005 25.58 25.60 25.25 25.38 421,065 -0.22(-0.86%)
Jun 09, 2005 25.57 25.62 25.25 25.60 435,135 -0.01(-0.04%)
Jun 08, 2005 25.60 25.62 25.33 25.61 963,409 +0.18(+0.71%)
Jun 07, 2005 25.30 25.68 25.26 25.43 839,400 +0.15(+0.60%)
Jun 06, 2005 25.11 25.31 25.00 25.28 506,223 +0.09(+0.34%)
Jun 03, 2005 25.25 25.28 25.05 25.19 947,344 +0.05(+0.19%)
Jun 02, 2005 25.16 25.42 24.95 25.14 1,484,543 -0.07(-0.26%)
Jun 01, 2005 25.13 25.36 25.07 25.21 570,485 +0.14(+0.57%)
May 31, 2005 25.10 25.28 24.98 25.07 1,103,274 -0.17(-0.68%)
May 27, 2005 25.41 25.43 25.17 25.24 399,119 -0.24(-0.93%)
May 26, 2005 25.58 25.71 25.34 25.48 467,581 +0.05(+0.19%)
May 25, 2005 25.49 25.52 25.33 25.43 745,736 +0.04(+0.15%)
May 24, 2005 25.70 25.70 25.24 25.39 986,300 -0.31(-1.22%)
May 23, 2005 25.79 25.82 25.67 25.70 750,882 -0.04(-0.15%)
May 20, 2005 25.95 25.95 25.62 25.74 568,070 -0.16(-0.63%)
May 19, 2005 25.86 26.05 25.74 25.90 691,344 +0.10(+0.37%)
May 18, 2005 25.51 26.02 25.28 25.81 1,422,696 +0.44(+1.73%)
May 17, 2005 25.16 25.38 24.87 25.37 1,757,658 +0.65(+2.62%)
May 16, 2005 24.62 24.87 24.48 24.72 655,013 +0.10(+0.43%)
May 13, 2005 25.19 25.24 24.47 24.62 1,194,732 -0.45(-1.79%)
May 12, 2005 24.23 25.55 24.23 25.07 730,826 -0.07(-0.26%)
May 11, 2005 24.92 25.18 24.77 25.13 616,372 +0.23(+0.92%)
May 10, 2005 24.91 25.10 24.79 24.90 790,573 -0.09(-0.34%)
May 09, 2005 24.72 24.99 24.52 24.99 847,800 +0.26(+1.04%)
May 06, 2005 24.71 24.85 24.64 24.73 1,227,809 +0.16(+0.66%)
May 05, 2005 24.67 24.69 24.08 24.57 1,184,232 -0.02(-0.08%)
May 04, 2005 24.28 24.71 24.24 24.59 703,735 +0.39(+1.61%)
May 03, 2005 23.96 24.25 23.95 24.20 1,088,049 +0.29(+1.19%)
May 02, 2005 23.81 24.19 23.76 23.91 974,120 +0.12(+0.52%)
Apr 29, 2005 23.21 23.83 23.18 23.79 865,546 +0.70(+3.05%)
Apr 28, 2005 23.30 23.31 22.89 23.08 936,108 -0.22(-0.94%)
Apr 27, 2005 23.90 23.95 22.82 23.30 2,315,753 -0.70(-2.94%)
Apr 26, 2005 24.07 24.35 23.95 24.01 1,011,711 +0.04(+0.16%)
Apr 25, 2005 23.81 24.08 23.70 23.97 488,057 +0.22(+0.92%)
Apr 22, 2005 24.01 24.01 23.49 23.75 510,528 -0.26(-1.07%)
Apr 21, 2005 23.86 24.05 23.62 24.01 644,618 +0.37(+1.57%)
Apr 20, 2005 23.56 23.79 23.43 23.64 785,743 +0.05(+0.20%)
Apr 19, 2005 23.57 23.74 23.49 23.59 942,618 +0.10(+0.41%)
Apr 18, 2005 23.50 23.61 23.22 23.49 602,511 -0.07(-0.28%)
Apr 15, 2005 23.77 23.98 23.50 23.56 1,328,507 -0.26(-1.08%)
Apr 14, 2005 23.71 23.95 23.67 23.82 1,730,042 +0.10(+0.44%)
Apr 13, 2005 23.67 23.85 23.61 23.71 1,368,199 +0.05(+0.20%)
Apr 12, 2005 23.51 23.68 23.13 23.67 962,149 +0.19(+0.81%)
Apr 11, 2005 23.60 23.71 23.36 23.48 569,330 -0.13(-0.57%)
Apr 08, 2005 23.81 23.82 23.54 23.61 739,016 -0.13(-0.56%)
Apr 07, 2005 23.79 23.88 23.68 23.74 806,954 -0.04(-0.16%)
Apr 06, 2005 23.81 23.86 23.72 23.78 700,585 -0.02(-0.08%)
Apr 05, 2005 23.95 23.96 23.63 23.80 989,345 +0.00(+0.00%)
Apr 04, 2005 23.76 23.85 23.51 23.80 988,505 -0.01(-0.04%)
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.