Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$138.44
*  
1.09
0.78%
Get TMO Alerts
*Delayed - data as of Aug. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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  139.43  139.78  137.68  138.44 1,447,954
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
06/01/2015 129.84 129.94 128.51 129.46 1,209,190
05/29/2015 130.24 130.2425 129.25 129.63 1,649,547
05/28/2015 130.7 130.89 129.54 130.13 928,727
05/27/2015 130.51 131.14 129.93 130.99 1,370,912
05/26/2015 131.31 131.59 129.8 129.8 1,557,472
05/22/2015 132.87 133.3 132.15 132.15 1,320,979
05/21/2015 132.19 133.48 131.8375 132.84 2,328,749
05/20/2015 130.59 132.96 130.55 132.02 1,858,528
05/19/2015 129.88 131.23 129.6 130.55 1,232,099
05/18/2015 130.25 130.4799 129.74 129.97 1,250,036
05/15/2015 131.12 131.13 129.69 130.16 1,510,418
05/14/2015 130.62 131.33 129.76 131.1 1,304,440
05/13/2015 129.36 130.18 129.05 129.85 2,084,694
05/12/2015 130 130.24 128.11 129.61 1,465,150
05/11/2015 129.69 130.25 129.4928 129.87 962,491
05/08/2015 128.96 130.2199 128.96 129.98 1,821,977
05/07/2015 127.81 128.5 127.18 127.75 2,313,638
05/06/2015 127.19 127.72 126.373 127.66 1,843,844
05/05/2015 126.15 127.52 126.15 126.65 1,348,278
05/04/2015 128.24 128.98 127.73 127.78 1,179,576
*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?