Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$122.77
*  
0.01
0.01%
Get TMO Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading TMO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TMO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  123.64  124.25  122.38  122.77 2,373,117
09/02/2015 123.1 123.1 120.68 122.78 2,920,147
09/01/2015 123 124.24 120.78 121.45 3,550,293
08/31/2015 126.51 127.24 124.885 125.37 2,601,492
08/28/2015 127.53 127.9068 125.64 126.52 1,815,078
08/27/2015 126.725 128.1 125.57 127.91 2,159,487
08/26/2015 122.56 125.46 121.22 125.26 3,074,126
08/25/2015 124.53 124.88 119.93 120.05 2,860,992
08/24/2015 120.9 126.12 117.98 121.67 3,978,735
08/21/2015 131.01 132.04 127.91 127.96 2,012,063
08/20/2015 133.58 133.7 132.25 132.34 2,275,542
08/19/2015 134.45 135.05 133.5 133.73 1,298,772
08/18/2015 136.15 136.71 135.2 135.32 879,897
08/17/2015 134.6 136.4 134.01 136.31 879,589
08/14/2015 133.59 135.24 133.5 135.02 904,122
08/13/2015 134.95 135.13 133.37 133.72 816,429
08/12/2015 133.56 135.06 130.57 134.71 2,222,329
08/11/2015 135.72 136.47 133.85 134.58 1,546,774
08/10/2015 137.04 137.51 136.47 137.18 761,279
08/07/2015 136.92 137.08 134.335 136.02 1,070,315
08/06/2015 138.37 139.12 136.01 136.92 1,063,718
08/05/2015 138.97 139.42 138.04 138.69 1,117,053
08/04/2015 138.68 138.99 137.51 137.77 842,246
08/03/2015 139.5 139.78 137.68 138.44 1,422,594
07/31/2015 139.13 140.25 138.8875 139.53 1,182,338
07/30/2015 138.93 139.6 137.47 139.12 947,349
07/29/2015 138.31 139.76 138.31 139.62 1,086,570
07/28/2015 138.73 139.12 137.45 138.65 1,256,606
07/27/2015 137.48 137.59 136.29 137.02 1,376,513
07/24/2015 139.64 140.72 137.6 137.94 1,345,473
07/23/2015 140.5 140.94 139.55 140.6 2,030,038
07/22/2015 140.22 141.25 138.08 140.06 3,407,463
07/21/2015 136.34 137.04 135.71 136.47 1,861,886
07/20/2015 135.82 136.49 135.42 136.17 1,055,412
07/17/2015 136.26 136.78 135.05 135.75 1,474,239
07/16/2015 135.79 136.76 135.71 136.66 1,363,716
07/15/2015 137.35 137.47 134.755 135.25 2,362,813
07/14/2015 134.72 137.02 134.171 136.59 2,738,021
07/13/2015 131.37 134.38 130.75 134.29 1,732,431
07/10/2015 129.74 131 128.69 130.63 2,163,310
07/09/2015 129.62 130 127.77 127.82 1,240,633
07/08/2015 129.94 130.6 128.1101 128.2 1,515,537
07/07/2015 130.86 131.01 128.71 130.95 1,468,870
07/06/2015 129.74 130.91 129.68 130.39 1,465,420
07/02/2015 131.14 131.46 130.39 130.95 1,093,236
07/01/2015 130.67 130.89 129.83 130.82 1,161,020
06/30/2015 130.84 131.26 129.4 129.76 1,312,111
06/29/2015 130.92 132.18 129.3 129.45 1,862,176
06/26/2015 132.84 134.12 131.97 132.21 2,202,853
06/25/2015 130.21 131.98 129.44 131.53 1,980,429
06/24/2015 129.15 131.47 128.88 130.27 1,987,546
06/23/2015 129.99 130.68 128.99 129.55 836,566
06/22/2015 130.46 130.91 129.98 130.09 1,125,464
06/19/2015 129.54 130.3 129.54 129.97 1,945,618
06/18/2015 129 130.45 128.828 129.68 2,032,334
06/17/2015 129 129.3006 127.4 128.64 1,322,063
06/16/2015 129.66 130.31 128.27 128.8 1,429,991
06/15/2015 128.88 129.705 128.2 129.54 2,271,291
06/12/2015 129.87 130.52 129.23 130.02 1,723,875
06/11/2015 130.4 130.76 130.29 130.52 758,806
06/10/2015 128.59 130.48 128.59 130.18 1,185,566
06/09/2015 127.99 129.01 127.45 128.57 2,002,423
06/08/2015 129.25 129.54 128.17 128.27 1,765,292
06/05/2015 129.05 129.8899 128.43 129.57 919,146
06/04/2015 129.03 129.82 128.91 129.5 1,252,160
06/03/2015 130.07 130.25 129.18 129.98 1,137,174
06/02/2015 129.1 130.03 128.34 129.57 847,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?