Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.87 28.87 28.69 28.73 649,890 -0.09(-0.30%)
Dec 30, 2004 28.84 29.03 28.79 28.82 551,330 -0.04(-0.13%)
Dec 29, 2004 28.95 29.00 28.77 28.86 827,993 -0.03(-0.10%)
Dec 28, 2004 28.92 29.03 28.74 28.88 913,525 +0.03(+0.10%)
Dec 27, 2004 29.23 29.23 28.84 28.86 628,140 -0.36(-1.24%)
Dec 23, 2004 29.39 29.45 29.06 29.22 853,947 -0.17(-0.58%)
Dec 22, 2004 29.20 29.39 29.08 29.39 1,128,088 +0.29(+0.98%)
Dec 21, 2004 29.06 29.18 28.95 29.10 518,126 +0.05(+0.16%)
Dec 20, 2004 29.12 29.22 28.84 29.06 739,310 +0.12(+0.43%)
Dec 17, 2004 29.06 29.35 28.66 28.93 1,000,212 -0.38(-1.30%)
Dec 16, 2004 29.36 29.48 29.09 29.31 775,771 +0.03(+0.10%)
Dec 15, 2004 29.26 29.39 29.01 29.28 762,846 +0.07(+0.23%)
Dec 14, 2004 29.11 29.31 29.03 29.22 848,378 +0.10(+0.36%)
Dec 13, 2004 28.84 29.21 28.80 29.11 1,256,175 +0.37(+1.29%)
Dec 10, 2004 28.67 28.80 28.46 28.74 1,029,212 +0.08(+0.27%)
Dec 09, 2004 28.70 28.74 28.06 28.67 1,404,121 -0.31(-1.08%)
Dec 08, 2004 28.67 29.14 28.53 28.98 1,488,497 +0.31(+1.10%)
Dec 07, 2004 29.06 29.46 28.63 28.67 866,451 -0.33(-1.15%)
Dec 06, 2004 29.06 29.12 28.87 29.00 869,078 -0.12(-0.43%)
Dec 03, 2004 29.24 29.41 29.00 29.12 1,242,620 -0.09(-0.29%)
Dec 02, 2004 29.21 29.36 29.06 29.21 959,337 +0.01(+0.03%)
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.