Skip to main content

Thermo Fisher Scientific (NY: TMO )

610.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.38 20.58 19.93 20.00 1,006,516 -0.38(-1.87%)
Jun 27, 2003 20.40 20.67 20.38 20.39 413,471 -0.11(-0.56%)
Jun 26, 2003 19.99 20.58 19.86 20.50 454,030 +0.46(+2.28%)
Jun 25, 2003 20.18 20.37 19.99 20.04 399,706 -0.02(-0.09%)
Jun 24, 2003 20.22 20.37 19.81 20.06 654,829 -0.15(-0.75%)
Jun 23, 2003 20.79 20.87 20.21 20.21 631,712 -0.71(-3.41%)
Jun 20, 2003 20.91 21.08 20.84 20.93 700,222 +0.21(+1.01%)
Jun 19, 2003 21.22 21.22 20.72 20.72 555,218 -0.50(-2.38%)
Jun 18, 2003 21.27 21.54 21.06 21.22 333,404 -0.05(-0.22%)
Jun 17, 2003 21.23 21.34 21.00 21.27 386,887 +0.04(+0.18%)
Jun 16, 2003 21.11 21.32 21.05 21.23 617,948 +0.03(+0.13%)
Jun 13, 2003 21.13 21.20 20.90 21.20 363,350 +0.08(+0.36%)
Jun 12, 2003 21.28 21.28 20.89 21.13 527,268 -0.15(-0.72%)
Jun 11, 2003 20.71 21.28 20.63 21.28 1,443,419 +0.57(+2.76%)
Jun 10, 2003 20.37 20.73 20.37 20.71 712,726 +0.33(+1.63%)
Jun 09, 2003 20.37 20.45 20.16 20.38 1,077,862 -0.06(-0.28%)
Jun 06, 2003 20.51 20.82 20.37 20.43 1,515,816 -0.07(-0.32%)
Jun 05, 2003 20.73 20.79 20.37 20.50 838,711 -0.42(-2.00%)
Jun 04, 2003 20.44 20.93 20.32 20.92 646,633 +0.36(+1.76%)
Jun 03, 2003 20.18 20.56 20.00 20.56 577,599 +0.38(+1.89%)
Jun 02, 2003 20.18 20.45 20.07 20.18 620,154 +0.10(+0.47%)
May 30, 2003 19.61 20.08 19.61 20.08 860,356 +0.52(+2.68%)
May 29, 2003 19.56 19.80 19.39 19.56 994,538 -0.08(-0.39%)
May 28, 2003 19.74 19.75 19.55 19.63 915,941 +0.13(+0.68%)
May 27, 2003 19.03 19.52 18.89 19.50 663,130 +0.39(+2.04%)
May 23, 2003 18.69 19.13 18.60 19.11 957,341 +0.42(+2.24%)
May 22, 2003 18.27 18.78 18.09 18.69 560,366 +0.39(+2.13%)
May 21, 2003 18.08 18.37 18.08 18.30 365,557 +0.08(+0.42%)
May 20, 2003 18.27 18.47 18.06 18.23 836,820 +0.30(+1.70%)
May 19, 2003 18.36 18.36 17.90 17.92 622,256 -0.44(-2.38%)
May 16, 2003 18.19 18.36 18.04 18.36 1,129,244 +0.23(+1.26%)
May 15, 2003 17.70 18.18 17.61 18.13 813,283 +0.43(+2.42%)
May 14, 2003 17.99 18.03 17.65 17.70 559,946 -0.26(-1.43%)
May 13, 2003 18.01 18.03 17.75 17.96 347,694 -0.05(-0.26%)
May 12, 2003 17.80 18.03 17.59 18.01 574,131 +0.11(+0.64%)
May 09, 2003 17.61 18.03 17.56 17.89 446,044 +0.37(+2.12%)
May 08, 2003 17.51 17.70 17.41 17.52 509,300 -0.08(-0.43%)
May 07, 2003 17.56 17.83 17.40 17.60 434,801 -0.09(-0.48%)
May 06, 2003 17.72 18.04 17.54 17.68 645,057 -0.08(-0.43%)
May 05, 2003 17.80 18.07 17.70 17.76 603,973 -0.09(-0.48%)
May 02, 2003 17.32 17.88 17.22 17.84 443,102 +0.43(+2.46%)
May 01, 2003 17.10 17.50 16.94 17.42 662,184 +0.12(+0.72%)
Apr 30, 2003 17.25 17.56 16.99 17.29 957,341 -0.03(-0.16%)
Apr 29, 2003 17.01 17.32 16.86 17.32 762,426 +0.32(+1.90%)
Apr 28, 2003 16.80 17.25 16.80 17.00 746,665 +0.28(+1.65%)
Apr 25, 2003 17.13 17.25 16.67 16.72 835,243 -0.41(-2.39%)
Apr 24, 2003 18.13 18.18 17.01 17.13 1,612,696 -1.87(-9.86%)
Apr 23, 2003 18.88 19.02 18.74 19.01 654,829 +0.12(+0.66%)
Apr 22, 2003 18.27 18.88 18.16 18.88 464,748 +0.49(+2.69%)
Apr 21, 2003 18.31 18.54 18.25 18.39 287,275 -0.01(-0.05%)
Apr 17, 2003 18.22 18.50 18.17 18.40 327,519 +0.18(+0.99%)
Apr 16, 2003 18.28 18.49 18.08 18.22 852,791 -0.03(-0.16%)
Apr 15, 2003 17.99 18.32 17.83 18.24 586,005 +0.38(+2.13%)
Apr 14, 2003 17.53 19.03 17.46 17.86 374,488 +0.43(+2.46%)
Apr 11, 2003 17.70 17.75 17.41 17.44 310,602 -0.05(-0.27%)
Apr 10, 2003 17.27 17.49 17.24 17.48 300,725 +0.25(+1.44%)
Apr 09, 2003 17.39 17.65 17.23 17.24 257,854 -0.06(-0.33%)
Apr 08, 2003 17.44 17.50 17.29 17.29 286,540 -0.14(-0.82%)
Apr 07, 2003 17.72 17.82 17.37 17.44 406,221 +0.18(+1.05%)
Apr 04, 2003 17.38 17.49 17.14 17.25 592,099 -0.07(-0.38%)
Apr 03, 2003 17.56 17.63 17.31 17.32 411,264 -0.24(-1.35%)
Apr 02, 2003 17.46 17.69 17.42 17.56 481,350 +0.23(+1.32%)
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.