Skip to main content

Thermo Fisher Scientific (NY: TMO )

580.51 +1.14 (+0.20%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.05 24.05 23.75 24.00 511,788 -0.05(-0.20%)
Dec 30, 2003 23.97 24.09 23.93 24.05 702,265 -0.11(-0.47%)
Dec 29, 2003 23.81 24.19 23.81 24.16 590,751 +0.35(+1.48%)
Dec 26, 2003 23.76 23.82 23.71 23.81 208,432 -0.01(-0.04%)
Dec 24, 2003 23.44 23.82 23.34 23.82 333,596 +0.27(+1.13%)
Dec 23, 2003 23.50 23.57 23.37 23.55 709,615 -0.01(-0.04%)
Dec 22, 2003 23.28 23.62 23.25 23.56 389,459 +0.18(+0.77%)
Dec 19, 2003 23.60 23.73 23.35 23.38 604,506 -0.16(-0.69%)
Dec 18, 2003 23.08 23.56 23.04 23.54 773,562 +0.52(+2.28%)
Dec 17, 2003 23.26 23.26 22.95 23.02 623,722 -0.14(-0.62%)
Dec 16, 2003 22.95 23.28 22.91 23.16 508,953 +0.11(+0.50%)
Dec 15, 2003 23.32 23.63 23.06 23.05 691,764 -0.19(-0.82%)
Dec 12, 2003 22.86 23.25 22.71 23.24 2,633,809 +1.06(+4.77%)
Dec 11, 2003 21.82 22.26 21.77 22.18 841,920 +0.43(+1.97%)
Dec 10, 2003 21.94 21.97 21.62 21.75 585,711 -0.26(-1.17%)
Dec 09, 2003 22.28 22.34 21.97 22.01 568,910 -0.27(-1.20%)
Dec 08, 2003 22.39 22.39 22.28 22.28 459,601 -0.16(-0.72%)
Dec 05, 2003 22.54 22.62 22.41 22.44 501,813 -0.05(-0.21%)
Dec 04, 2003 22.51 22.56 22.29 22.48 661,733 -0.18(-0.80%)
Dec 03, 2003 22.62 22.84 22.55 22.67 823,229 +0.00(+0.00%)
Dec 02, 2003 22.71 22.86 22.67 22.67 535,099 -0.25(-1.08%)
Dec 01, 2003 22.91 22.98 22.70 22.91 680,424 +0.15(+0.67%)
Nov 28, 2003 22.76 22.82 22.68 22.76 395,234 +0.00(+0.00%)
Nov 26, 2003 22.79 22.83 22.54 22.76 416,654 -0.08(-0.33%)
Nov 25, 2003 22.62 22.90 22.55 22.84 1,179,822 +0.27(+1.18%)
Nov 24, 2003 22.17 22.59 22.08 22.57 768,837 +0.38(+1.72%)
Nov 21, 2003 22.04 22.19 22.04 22.19 585,396 +0.15(+0.69%)
Nov 20, 2003 22.03 22.13 21.81 22.04 1,245,449 -0.01(-0.04%)
Nov 19, 2003 21.86 22.14 21.85 22.05 427,050 +0.13(+0.61%)
Nov 18, 2003 22.13 22.18 21.88 21.91 309,866 -0.10(-0.48%)
Nov 17, 2003 21.96 22.09 21.73 22.02 640,943 -0.12(-0.56%)
Nov 14, 2003 22.37 22.45 22.08 22.14 454,141 -0.16(-0.73%)
Nov 13, 2003 21.90 22.38 21.90 22.30 622,252 +0.35(+1.61%)
Nov 12, 2003 21.76 22.09 21.74 21.95 875,206 +0.33(+1.54%)
Nov 11, 2003 21.51 21.62 21.42 21.62 472,306 +0.01(+0.04%)
Nov 10, 2003 21.66 21.71 21.48 21.61 610,281 -0.17(-0.79%)
Nov 07, 2003 21.65 22.05 21.63 21.78 954,589 +0.20(+0.93%)
Nov 06, 2003 21.18 21.61 21.13 21.58 628,762 +0.30(+1.43%)
Nov 05, 2003 21.29 21.33 21.09 21.28 561,980 -0.09(-0.40%)
Nov 04, 2003 21.29 21.42 21.01 21.36 844,209 +0.11(+0.54%)
Nov 03, 2003 20.93 21.43 20.86 21.25 916,997 +0.31(+1.50%)
Oct 31, 2003 20.36 21.02 20.49 20.93 1,533,370 +0.57(+2.81%)
Oct 30, 2003 20.51 20.58 20.36 20.36 540,874 -0.09(-0.42%)
Oct 29, 2003 20.48 20.50 20.30 20.45 880,456 -0.15(-0.74%)
Oct 28, 2003 20.33 20.63 20.25 20.60 869,221 +0.22(+1.08%)
Oct 27, 2003 20.43 20.57 20.29 20.38 1,346,043 -0.05(-0.23%)
Oct 24, 2003 20.50 20.51 20.25 20.43 786,898 -0.13(-0.65%)
Oct 23, 2003 20.76 20.76 20.41 20.56 1,198,198 -0.20(-0.96%)
Oct 22, 2003 20.29 20.95 20.24 20.76 1,819,505 -0.99(-4.55%)
Oct 21, 2003 22.00 22.04 21.82 21.75 429,255 -0.17(-0.78%)
Oct 20, 2003 21.92 22.00 21.59 21.92 318,896 -0.05(-0.22%)
Oct 17, 2003 22.24 22.24 21.82 21.97 404,159 -0.17(-0.77%)
Oct 16, 2003 21.83 22.19 21.77 22.14 348,717 +0.29(+1.31%)
Oct 15, 2003 21.80 21.88 21.79 21.86 583,505 +0.03(+0.13%)
Oct 14, 2003 21.68 21.83 21.57 21.83 577,520 +0.16(+0.75%)
Oct 13, 2003 21.64 21.80 21.63 21.67 228,068 +0.03(+0.13%)
Oct 10, 2003 21.61 21.65 21.52 21.64 321,521 +0.11(+0.53%)
Oct 09, 2003 21.39 21.70 21.39 21.52 465,586 +0.23(+1.07%)
Oct 08, 2003 21.32 21.35 21.16 21.29 417,810 -0.04(-0.18%)
Oct 07, 2003 21.62 21.52 21.17 21.33 527,013 -0.29(-1.32%)
Oct 06, 2003 21.33 21.62 21.32 21.62 428,730 +0.18(+0.84%)
Oct 03, 2003 21.69 21.80 21.44 21.44 483,122 +0.08(+0.36%)
Oct 02, 2003 21.03 21.40 21.03 21.36 746,051 +0.44(+2.09%)
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.