Home > Quotes > TMO > Historical Prices

Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$86.27
*  
0.77
  negative  
0.9%
Get TMO Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  85.73  86.42  85.4201  86.27 1,749,250
05/17/2013 85.73 86.42 85.4201 86.27 1,749,250
05/16/2013 85.57 86.3 85.4 85.5 2,646,818
05/15/2013 84.64 86.19 84.25 86.01 2,579,943
05/14/2013 84.22 84.83 84.15 84.71 1,387,742
05/13/2013 84.11 84.56 83.83 84.39 1,574,275
05/10/2013 84.01 84.5 83.26 84.46 2,477,478
05/09/2013 84.16 84.2023 83.22 83.48 1,135,504
05/08/2013 83.93 84.13 83.2 84.11 1,780,378
05/07/2013 82.44 83.95 82.02 83.91 2,809,167
05/06/2013 82.16 83 81.92 82.44 2,088,248
05/03/2013 82.1 82.59 81.91 82.17 1,686,922
05/02/2013 81.12 81.73 80.74 81.6 1,561,600
05/01/2013 80.44 80.77 80.27 80.72 1,670,135
04/30/2013 80.51 81 80.21 80.68 2,409,501
04/29/2013 81.24 81.25 80.58 80.76 1,270,491
04/26/2013 79.7 81.31 79.56 81.13 2,812,664
04/25/2013 81.3 81.39 79.99 80.12 2,500,563
04/24/2013 81.39 82.1 80.9 81.2 4,223,284
04/23/2013 80.24 81.41 80.04 80.64 2,568,508
04/22/2013 80.06 80.27 79.37 79.95 1,978,647
04/19/2013 80.55 80.55 79.61 80.03 3,000,760
04/18/2013 81.41 81.63 79.67 80.08 2,782,269
04/17/2013 81.6 81.97 80.6 81.5 3,789,821
04/16/2013 79.52 81.99 79.36 81.82 8,360,267
04/15/2013 84.28 84.55 77.81 78.58 14,442,480
04/12/2013 79.7 80.29 79.5 79.59 2,326,877
04/11/2013 81.72 81.96 79.86 79.91 4,971,370
04/10/2013 79.17 81.54 79.17 81.34 4,439,779
04/09/2013 78.72 78.83 78.09 78.38 1,722,557
04/08/2013 77.26 78.345 76.97 78.34 1,816,386
04/05/2013 76.01 77.3 75.45 77.16 2,675,164
04/04/2013 77.67 78.71 77.67 77.92 1,888,783
04/03/2013 78.47 79.25 77.78 78.1 4,275,552
04/02/2013 75.43 78.65 75.35 78.56 5,014,019
04/01/2013 76.3 76.35 75.27 75.53 1,589,330
03/28/2013 75.22 76.61 75.0004 76.49 1,758,118
03/27/2013 74.66 75.31 73.81 75.17 2,388,663
03/26/2013 74.88 75.431 74.66 74.9 3,314,482
03/25/2013 76.05 76.35 74.58 74.69 3,293,765
03/22/2013 77.3 77.3 75.71 75.96 2,450,861
03/21/2013 77.29 77.33 75.76 76.63 3,464,125
03/20/2013 78.03 78.04 77.36 77.57 2,058,807
03/19/2013 77.2 77.65 76.82 77.41 2,107,072
03/18/2013 76.35 77.15 76.08 76.8 1,615,487
03/15/2013 76.77 77.425 76.37 77.15 2,183,434
03/14/2013 77.71 77.75 77.32 77.35 1,739,358
03/13/2013 77.51 77.74 75.79 77.62 1,109,574
03/12/2013 77.08 77.85 76.95 77.7 1,632,490
03/11/2013 76.94 77.22 76.57 77.22 1,099,994
03/08/2013 76.86 77.11 76.3407 77.04 1,296,490
03/07/2013 76.93 76.945 76.16 76.49 1,299,591
03/06/2013 76.69 76.81 76.39 76.67 1,402,093
03/05/2013 75.62 76.5 75.4 76.43 1,940,997
03/04/2013 74.3 75.34 74.1701 75.33 1,402,986
03/01/2013 73.28 74.86 72.87 74.78 1,818,776
02/28/2013 74.42 74.89 73.77 73.8 2,172,355
02/27/2013 72.87 74.5 72.71 74.25 1,425,896
02/26/2013 72.36 73.545 72.17 73.24 2,766,435
02/25/2013 73.3 73.49 71.6 71.6 1,444,377
02/22/2013 72.37 72.98 72.07 72.95 1,369,802
02/21/2013 72.5 72.61 71.72 72.09 2,770,327
02/20/2013 73.95 74.34 72.59 72.64 3,544,090
02/19/2013 74.34 75.045 74.22 75 1,477,326
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.