Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.89 15.80 14.80 15.70 1,833,144 +0.86(+5.77%)
Jun 27, 2002 15.18 15.24 14.79 14.85 2,185,987 -0.28(-1.83%)
Jun 26, 2002 15.27 15.35 15.07 15.12 642,850 -0.37(-2.40%)
Jun 25, 2002 15.32 15.70 15.32 15.49 1,257,961 +0.04(+0.25%)
Jun 21, 2002 15.47 15.80 15.28 15.46 1,715,249 -0.09(-0.55%)
Jun 20, 2002 15.75 16.06 15.51 15.54 496,165 -0.30(-1.92%)
Jun 19, 2002 16.16 16.37 15.72 15.85 670,590 -0.31(-1.94%)
Jun 18, 2002 15.89 16.37 15.80 16.16 769,151 +0.20(+1.25%)
Jun 17, 2002 15.89 16.21 15.71 15.96 856,153 +0.15(+0.96%)
Jun 14, 2002 15.37 15.83 15.17 15.81 1,110,541 -0.28(-1.72%)
Jun 12, 2002 16.40 16.51 15.66 16.08 1,224,022 -0.32(-1.97%)
Jun 11, 2002 16.99 17.04 16.41 16.41 548,388 -0.44(-2.60%)
Jun 10, 2002 16.75 17.04 16.75 16.85 290,218 +0.09(+0.51%)
Jun 07, 2002 16.84 16.99 16.47 16.76 889,672 -0.09(-0.51%)
Jun 06, 2002 16.99 17.02 16.70 16.85 925,608 -0.01(-0.06%)
Jun 05, 2002 16.98 17.04 16.80 16.85 1,072,398 -0.62(-3.54%)
May 31, 2002 17.46 17.58 17.39 17.47 1,246,613 -0.44(-2.44%)
May 28, 2002 17.67 17.99 17.67 17.91 438,794 +0.24(+1.35%)
May 27, 2002 17.94 17.99 17.66 17.67 682,989 +0.00(+0.00%)
May 24, 2002 17.94 17.99 17.66 17.67 439,319 -0.36(-2.01%)
May 23, 2002 17.93 18.16 17.65 18.03 526,742 +0.11(+0.64%)
May 22, 2002 18.13 18.41 17.65 17.92 505,622 -0.25(-1.36%)
May 21, 2002 18.84 18.84 17.99 18.17 397,184 -0.45(-2.40%)
May 20, 2002 18.51 18.84 18.33 18.62 395,083 +0.09(+0.46%)
May 17, 2002 18.58 19.00 18.34 18.53 358,096 +0.01(+0.05%)
May 16, 2002 18.13 18.57 18.08 18.52 415,783 +0.51(+2.85%)
May 15, 2002 17.88 18.16 17.80 18.01 7,323,751 +0.05(+0.27%)
May 14, 2002 17.89 18.14 17.85 17.96 895,872 +0.30(+1.72%)
May 13, 2002 17.91 17.99 17.53 17.65 1,002,523 -0.26(-1.43%)
May 10, 2002 18.23 18.34 17.88 17.91 942,946 -0.32(-1.77%)
May 09, 2002 18.26 18.59 18.14 18.23 561,207 -0.03(-0.16%)
May 08, 2002 17.75 18.37 17.74 18.26 1,008,723 +0.65(+3.67%)
May 07, 2002 17.51 17.89 17.37 17.62 581,171 +0.08(+0.43%)
May 06, 2002 17.61 18.06 17.48 17.54 730,063 -0.07(-0.38%)
May 03, 2002 18.08 18.13 17.42 17.61 1,139,752 -0.42(-2.32%)
May 02, 2002 18.08 18.19 17.90 18.03 792,583 -0.06(-0.32%)
May 01, 2002 17.99 18.23 17.99 18.08 1,264,791 +0.10(+0.53%)
Apr 30, 2002 18.08 18.25 17.99 17.99 1,304,615 -0.10(-0.58%)
Apr 29, 2002 17.87 18.37 17.86 18.09 1,594,623 +0.27(+1.50%)
Apr 26, 2002 18.42 18.46 17.80 17.83 1,035,517 -0.40(-2.19%)
Apr 25, 2002 18.79 19.07 17.89 18.23 1,072,293 -0.56(-2.99%)
Apr 24, 2002 18.88 19.12 18.75 18.79 314,700 -0.02(-0.10%)
Apr 23, 2002 18.56 19.25 18.56 18.81 571,504 +0.02(+0.10%)
Apr 22, 2002 18.94 19.14 18.65 18.79 740,991 -0.26(-1.35%)
Apr 19, 2002 18.89 19.11 18.46 19.04 464,012 +0.23(+1.21%)
Apr 18, 2002 18.44 18.93 18.08 18.82 676,159 +0.49(+2.70%)
Apr 17, 2002 18.89 18.89 18.25 18.32 1,249,766 -0.56(-2.97%)
Apr 16, 2002 18.75 18.94 18.65 18.88 668,069 +0.28(+1.48%)
Apr 15, 2002 18.57 18.75 18.36 18.61 943,156 +0.04(+0.21%)
Apr 12, 2002 19.01 19.02 18.46 18.57 687,402 -0.43(-2.25%)
Apr 11, 2002 19.46 19.48 18.89 19.00 613,639 -0.49(-2.49%)
Apr 10, 2002 19.38 19.60 19.37 19.48 454,871 +0.10(+0.54%)
Apr 09, 2002 19.41 19.60 19.24 19.38 457,287 -0.09(-0.44%)
Apr 08, 2002 19.39 19.51 19.27 19.46 181,990 -0.02(-0.10%)
Apr 05, 2002 19.46 19.75 19.43 19.48 266,891 -0.12(-0.63%)
Apr 04, 2002 19.39 19.78 19.36 19.61 730,904 +0.31(+1.63%)
Apr 03, 2002 19.22 19.29 19.18 19.29 456,342 +0.11(+0.60%)
Apr 02, 2002 19.49 19.49 19.11 19.18 789,325 -0.32(-1.66%)
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.