Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$120.01
*  
0.06
0.05%
Get TMO Alerts
*Delayed - data as of Aug. 29, 2014 14:41 ET  -  Find a broker to begin trading TMO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TMO Real Time
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:41  120.58  120.80  119.5201  120.01 581,142
08/28/2014 119.58 120.255 118.71 120.07 1,248,280
08/27/2014 120.9 120.98 119.68 120.08 1,172,599
08/26/2014 121.96 122.02 120.64 120.71 1,064,452
08/25/2014 121.87 122.48 121.57 121.8 1,068,649
08/22/2014 121.49 122.02 121.19 121.22 1,113,058
08/21/2014 122.55 122.7 121.73 121.81 854,550
08/20/2014 121.94 122.45 121.5 122.26 889,208
08/19/2014 122.15 122.83 121.78 122.39 1,045,054
08/18/2014 121.9 122.51 121.49 122.05 2,285,648
08/15/2014 121.95 122.89 120.16 121.55 1,562,052
08/14/2014 121.78 122.15 121.32 121.78 1,047,290
08/13/2014 120.62 121.45 120.59 121.35 1,178,720
08/12/2014 120.92 121.63 119.87 120.03 1,689,918
08/11/2014 121.71 122.27 120.78 120.92 886,577
08/08/2014 119.48 121.23 118.91 121.16 1,229,000
08/07/2014 120.6 120.83 118.96 119.53 1,098,329
08/06/2014 119.47 120.99 119.12 120.16 1,054,421
08/05/2014 120.83 121.57 119.75 120.12 1,280,807
08/04/2014 121.42 121.72 119.85 121.38 1,132,690
08/01/2014 121.09 122.4 120.5007 121.38 1,391,262
07/31/2014 123.62 124.255 121.15 121.5 1,983,141
07/30/2014 124.41 125.05 123.44 124.71 1,602,893
07/29/2014 124.49 124.83 123.54 123.54 1,424,564
07/28/2014 125.09 125.46 123.53 124.38 1,646,825
07/25/2014 124.3 125.34 124.3 125.07 1,069,525
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
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?