Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$125.51
*  
1.51
1.22%
Get TMO Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading TMO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  124.34  125.93  123.29  125.51 2,570,610
07/24/2014 124.93 125.93 123.29 125.51 2,566,217
07/23/2014 125.61 127.21 122.57 124 3,888,958
07/22/2014 122.44 124.98 122.44 123.06 3,819,050
07/21/2014 120.46 122.27 120.35 122.14 2,499,057
07/18/2014 119.24 121.25 119.22 121 1,863,598
07/17/2014 119.48 120.826 118.61 119.02 2,713,894
07/16/2014 118.31 120.29 118.31 119.22 3,131,089
07/15/2014 118 118.48 116.73 118 2,688,624
07/14/2014 118.9 119.57 117.565 117.8 1,482,478
07/11/2014 116.97 118.4 116.75 118.27 1,012,963
07/10/2014 116.61 117.79 116.36 117.15 2,760,430
07/09/2014 118.02 118.36 117.45 117.84 1,232,577
07/08/2014 119.46 119.46 117.73 117.99 1,531,420
07/07/2014 119.75 120.32 119.23 119.72 1,550,712
07/03/2014 118.44 120.18 117.91 120.11 1,423,219
07/02/2014 119.05 119.61 117.91 118.05 2,137,733
07/01/2014 118.45 119.29 117.65 118.96 2,316,583
06/30/2014 118.2 118.5634 117.68 118 1,603,154
06/27/2014 119.1 119.3 118.22 118.3 2,758,908
06/26/2014 119.32 119.52 118.63 119.3 1,426,616
06/25/2014 118.11 119.99 118.1 119.14 1,513,977
06/24/2014 119.13 119.86 118.28 118.56 1,460,116
06/23/2014 119.13 119.71 118.51 119.1 1,408,200
06/20/2014 120 120.34 118.85 118.94 4,956,519
06/19/2014 120 120.4 118.85 119.71 2,151,752
06/18/2014 118.78 119.98 118.25 119.9 1,363,464
06/17/2014 118.19 119.08 117.83 118.64 1,732,075
06/16/2014 118.95 119.745 117.95 118.69 1,844,640
06/13/2014 120 120.43 118.875 119.16 1,248,062
06/12/2014 119.64 120.46 119.33 119.85 2,049,224
06/11/2014 119.1 120.42 119.07 120.21 1,980,818
06/10/2014 119.08 119.69 118.35 119.29 1,100,411
06/09/2014 119.86 120.04 119.28 119.58 1,238,911
06/06/2014 119.26 120.05 119.17 119.81 1,405,510
06/05/2014 117.91 119.1 117.72 119 1,607,622
06/04/2014 117.57 118.39 117.3 117.78 1,128,927
06/03/2014 116 117.97 115.97 117.88 1,903,233
06/02/2014 116.99 117.03 115.85 116.58 958,666
05/30/2014 117.11 117.43 116.8 116.91 2,436,313
05/29/2014 116.15 117.12 115.8 117.11 1,051,452
05/28/2014 115.71 116.86 115.45 116.07 1,768,667
05/27/2014 116.21 116.25 114.76 115.39 1,614,339
05/23/2014 116.18 116.42 115.37 115.74 1,363,932
05/22/2014 115.5 116.15 114.96 115.93 1,832,994
05/21/2014 115.35 116.17 114.57 115.32 1,705,516
05/20/2014 119.04 119.11 114.06 114.47 4,343,701
05/19/2014 117.46 119.365 117.34 119.29 2,135,743
05/16/2014 115.46 117.94 115.21 117.85 1,974,128
05/15/2014 116.52 116.905 114.5 115.55 1,900,948
05/14/2014 117.66 118.055 116.17 116.49 1,708,752
05/13/2014 118.44 118.49 117.47 117.58 1,525,728
05/12/2014 117.26 118.76 115.56 118.36 1,382,791
05/09/2014 115.36 117.15 114.36 116.6 1,088,568
05/08/2014 116.25 117.37 115.4 115.63 1,232,106
05/07/2014 114.6 116.61 113.65 116.44 1,820,577
05/06/2014 114.69 115.335 113.82 114.42 1,911,629
05/05/2014 113.78 115.11 112.75 114.82 1,153,373
05/02/2014 114.79 115.66 114.06 114.22 1,736,673
05/01/2014 113.72 114.96 113.15 114.92 1,550,448
04/30/2014 114.52 114.61 113.17 114 2,018,431
04/29/2014 113.87 115.25 113.31 114.64 2,199,398
04/28/2014 115.1 115.42 112.02 113.59 2,474,637
04/25/2014 114.82 115.92 113.73 114.29 3,151,589
04/24/2014 119.59 119.59 114.24 115.38 4,507,401
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.

Research Brokers before you trade

Want to trade FX?