Skip to main content

Thermo Fisher Scientific (NY: TMO )

579.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 26.57 26.81 26.42 26.73 523,128 +0.35(+1.34%)
Feb 26, 2004 25.86 26.64 25.82 26.38 684,939 +0.33(+1.28%)
Feb 25, 2004 25.96 26.27 25.72 26.05 485,012 +0.18(+0.70%)
Feb 24, 2004 26.11 26.38 25.77 25.87 685,149 -0.25(-0.95%)
Feb 23, 2004 26.36 26.66 26.01 26.11 575,735 -0.24(-0.90%)
Feb 20, 2004 26.67 26.68 26.02 26.35 657,743 -0.24(-0.90%)
Feb 19, 2004 26.90 27.07 26.52 26.59 640,418 -0.17(-0.64%)
Feb 18, 2004 26.92 27.01 26.57 26.76 739,226 -0.17(-0.64%)
Feb 17, 2004 27.24 27.35 26.86 26.93 862,501 -0.17(-0.63%)
Feb 13, 2004 27.28 27.37 27.09 27.10 684,414 -0.35(-1.28%)
Feb 12, 2004 27.21 27.63 27.19 27.46 732,611 +0.26(+0.95%)
Feb 11, 2004 26.86 27.28 26.60 27.20 532,579 +0.40(+1.49%)
Feb 10, 2004 26.57 26.90 26.45 26.80 520,713 +0.30(+1.11%)
Feb 09, 2004 26.67 26.94 26.50 26.50 698,905 -0.49(-1.80%)
Feb 06, 2004 26.43 27.22 26.43 26.99 1,214,368 +0.70(+2.68%)
Feb 05, 2004 26.81 26.89 26.19 26.28 1,047,622 -0.62(-2.30%)
Feb 04, 2004 26.71 27.10 26.37 26.90 979,790 +0.19(+0.71%)
Feb 03, 2004 26.05 26.75 26.01 26.71 831,839 +0.50(+1.93%)
Feb 02, 2004 26.41 26.70 26.18 26.21 897,467 -0.33(-1.26%)
Jan 30, 2004 26.37 26.77 26.30 26.54 1,052,767 +0.10(+0.40%)
Jan 29, 2004 26.48 26.57 25.81 26.44 926,763 -0.07(-0.25%)
Jan 28, 2004 26.71 27.28 26.45 26.50 957,424 -0.16(-0.61%)
Jan 27, 2004 27.09 28.24 26.65 26.67 1,879,567 -0.22(-0.81%)
Jan 26, 2004 26.50 26.90 26.48 26.88 844,545 +0.46(+1.73%)
Jan 23, 2004 26.38 26.48 26.15 26.43 563,660 -0.07(-0.25%)
Jan 22, 2004 26.19 26.67 26.09 26.49 924,663 +0.32(+1.24%)
Jan 21, 2004 25.81 26.18 25.68 26.17 481,337 +0.27(+1.03%)
Jan 20, 2004 25.77 26.00 25.48 25.90 448,786 +0.04(+0.15%)
Jan 16, 2004 25.43 26.33 25.43 25.87 1,193,367 +0.55(+2.18%)
Jan 15, 2004 25.05 25.47 25.05 25.31 672,024 -0.16(-0.64%)
Jan 14, 2004 24.60 25.49 24.60 25.48 1,243,559 +0.76(+3.08%)
Jan 13, 2004 24.40 24.74 24.40 24.71 526,803 +0.22(+0.89%)
Jan 12, 2004 24.77 24.77 24.33 24.49 702,685 -0.28(-1.11%)
Jan 09, 2004 24.76 24.86 24.59 24.77 489,632 -0.11(-0.46%)
Jan 08, 2004 24.39 24.88 24.39 24.88 667,824 +0.50(+2.03%)
Jan 07, 2004 24.09 24.39 24.00 24.39 533,209 +0.23(+0.95%)
Jan 06, 2004 23.90 24.18 23.79 24.16 903,452 +0.21(+0.87%)
Jan 05, 2004 23.90 24.09 23.81 23.95 578,255 +0.11(+0.48%)
Jan 02, 2004 24.00 24.03 23.75 23.84 568,595 -0.16(-0.67%)
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%)
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.