Home > Quotes > TMO > Historical Prices

Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$85.69
*  
0.59
  negative  
0.68%
Get TMO Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TMO After Hours
 
 

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: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  85.65  86.03  84.98  85.69 2,197,549
05/22/2013 87.41 88.08 85.79 86.28 2,421,921
05/21/2013 86.94 87.75 86.9 87.35 1,840,586
05/20/2013 86.7 87.15 86.4 86.78 1,795,557
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
02/15/2013 74.84 74.85 73.99 74.43 2,073,860
02/14/2013 74.82 75.03 74.48 74.88 2,027,388
02/13/2013 74.79 75.35 74.6401 75.1 1,537,178
02/12/2013 74.74 74.955 74.18 74.58 1,323,475
02/11/2013 74.57 74.8 73.83 74.75 1,805,797
02/08/2013 73.92 74.625 73.87 74.59 1,527,375
02/07/2013 73.84 74.005 73.05 73.81 1,435,670
02/06/2013 74.26 74.26 73.58 73.83 2,127,388
02/05/2013 72.89 74.8 72.75 74.79 2,716,308
02/04/2013 74.16 74.38 71.96 72.44 3,140,161
02/01/2013 72.8 75.79 72.8 74.78 4,263,462
01/31/2013 70.55 72.48 70.01 72.14 3,841,148
01/30/2013 70.48 71.585 70.13 70.39 3,348,889
01/29/2013 70.87 70.889 70.14 70.42 1,635,042
01/28/2013 71.34 71.49 70.41 70.75 1,288,918
01/25/2013 69.98 71.25 69.68 71.21 1,666,668
01/24/2013 69.81 70.29 69.49 69.76 1,262,983
01/23/2013 69.51 69.93 69.3215 69.8 1,287,681
01/22/2013 69.11 69.79 69.08 69.68 2,011,343
01/18/2013 69.16 69.45 68.78 69.4 1,738,368
01/17/2013 68 69.09 67.91 68.93 1,836,410
01/16/2013 67.66 67.8 67.28 67.72 979,833
01/15/2013 67.14 67.88 67 67.74 791,224
01/14/2013 67.65 67.84 67.18 67.56 1,154,977
01/11/2013 67.41 67.73 67.34 67.55 927,604
01/10/2013 67.91 68 66.9401 67.54 1,727,609
01/09/2013 65.93 67.75 65.704 67.73 2,421,810
01/08/2013 65.93 65.98 65.34 65.47 1,767,494
01/07/2013 65.2 65.93 65.08 65.88 1,839,113
01/04/2013 64.95 65.64 64.68 65.37 1,656,601
01/03/2013 64.95 65.15 64.62 64.8 1,321,777
01/02/2013 64.79 65.179 64.54 65 1,738,143
12/31/2012 62.81 63.87 62.3 63.78 1,451,113
12/28/2012 63.07 63.48 62.9 62.91 1,060,973
12/27/2012 63.35 63.7101 62.5 63.42 1,509,384
12/26/2012 64.02 64.41 63.27 63.28 1,189,284
12/24/2012 63.76 64.16 63.72 63.94 619,946
12/21/2012 64.54 64.74 63.71 63.81 3,480,983
12/20/2012 64.31 65.16 64.15 65.15 1,798,352
12/19/2012 65.36 65.49 64.68 64.75 2,287,902
12/18/2012 64.89 65.305 64.43 65.25 2,954,342
12/17/2012 64.46 64.8 64.34 64.8 1,779,847
12/14/2012 64.795 64.85 64.1 64.21 2,495,952
12/13/2012 64.96 65.1431 64.78 64.92 2,596,780
12/12/2012 65.35 65.54 65.07 65.15 3,311,828
12/11/2012 64.78 65.47 64.76 65.28 3,468,031
12/10/2012 64.02 65 64 64.78 2,440,560
12/07/2012 64.4 64.52 63.87 64.28 2,122,709
12/06/2012 63.81 64.37 63.35 64.37 2,296,620
12/05/2012 63.65 63.98 63.07 63.96 1,932,897
12/04/2012 63.63 63.787 62.915 63.61 1,725,428
12/03/2012 63.89 64.16 63.43 63.51 1,778,311
11/30/2012 63.68 63.78 63.35 63.55 1,416,205
11/29/2012 62.85 63.67 62.71 63.51 1,691,102
11/28/2012 62.01 62.78 61.38 62.75 1,755,563
11/27/2012 62.23 62.55 61.81 62.19 1,624,585
11/26/2012 62.08 62.32 61.44 62.32 1,332,422
11/23/2012 61.65 62.64 61.02 62.64 921,489
11/21/2012 61.69 61.72 60.98 61.16 1,548,936
11/20/2012 61.17 61.87 60.95 61.83 1,250,416
11/19/2012 61.17 61.49 60.61 61.41 1,490,447
11/16/2012 60.35 60.96 59.81 60.59 2,172,254
11/15/2012 60.81 61.0725 59.95 60.44 1,435,142
11/14/2012 61.24 62.04 60.55 60.72 3,095,543
11/13/2012 60.02 61.92 60 61.19 2,751,555
11/12/2012 60.81 60.81 60.12 60.63 1,267,939
11/09/2012 59.98 60.94 59.61 60.69 2,155,268
11/08/2012 60.69 60.85 59.65 59.76 2,008,819
11/07/2012 61.66 61.865 60.18 60.85 2,352,330
11/06/2012 61.81 62.35 61.7301 61.82 1,460,889
11/05/2012 61.45 62.06 61.38 61.93 1,857,745
11/02/2012 62.75 62.94 61.44 61.5 1,379,095
11/01/2012 61.33 62.61 61.11 62.43 3,346,308
10/31/2012 61.02 61.25 60.37 61.06 2,977,336
10/26/2012 61.78 61.79 60.37 61.04 1,783,747
10/25/2012 61 61.99 60.79 61.7 3,710,937
10/24/2012 59.22 60.53 58.89 60.36 4,480,573
10/23/2012 57.63 58.13 57.21 57.61 2,322,496
10/22/2012 58 58.78 57.68 58.45 1,830,943
10/19/2012 58.85 59.16 57.84 58.04 2,966,031
10/18/2012 60.15 60.15 58.36 59 4,024,004
10/17/2012 60.48 60.8 60.23 60.53 1,387,707
10/16/2012 59.62 60.44 59.35 60.27 898,729
10/15/2012 58.94 59.49 58.74 59.43 990,902
10/12/2012 59.38 59.86 58.78 58.84 1,365,688
10/11/2012 58.97 59.5 58.84 59.17 1,302,863
10/10/2012 58.77 58.92 58.1 58.41 1,737,496
10/09/2012 60.28 60.28 58.84 58.88 2,218,788
10/08/2012 60.48 60.85 60.19 60.5 1,363,570
10/05/2012 60.95 61.72 60.66 60.9 1,592,474
10/04/2012 59.99 60.46 59.805 60.3 1,206,819
10/03/2012 60 60.19 59.515 59.75 1,115,981
10/02/2012 59.31 59.85 59.09 59.72 1,055,774
10/01/2012 59.09 60.07 59.02 59.23 1,952,226
09/28/2012 59.18 59.31 58.46 58.83 1,256,831
09/27/2012 58.85 59.63 58.85 59.44 1,133,404
09/26/2012 59.02 59.37 58.59 58.72 1,008,719
09/25/2012 59.73 60.12 58.96 59.01 1,549,647
09/24/2012 59.31 59.745 59.24 59.47 979,314
09/21/2012 60.01 60.15 59.68 59.71 2,187,144
09/20/2012 59.58 60.11 59.42 59.72 2,190,739
09/19/2012 59.98 60.26 59.57 59.74 1,879,205
09/18/2012 60.18 60.27 59.66 59.98 1,958,840
09/17/2012 60.34 60.755 60.02 60.19 1,527,575
09/14/2012 60.24 61 59.83 60.61 2,395,134
09/13/2012 59.3 60.11 58.88 59.97 2,223,594
09/12/2012 59.17 59.63 59.05 59.33 1,700,260
09/11/2012 58.99 59.35 58.88 59.08 1,587,722
09/10/2012 58.96 59.37 58.85 59.05 1,785,161
09/07/2012 58.37 58.95 58.27 58.93 1,480,860
09/06/2012 57.4 58.33 57.4 58.23 1,832,506
09/05/2012 57.38 57.38 56.79 57.04 1,247,540
09/04/2012 57.27 57.66 56.64 57.31 1,627,858
08/31/2012 57.25 57.75 56.91 57.35 1,479,753
08/30/2012 56.76 57.16 56.41 56.98 1,438,101
08/29/2012 56.34 57.24 56.33 57.17 1,538,306
08/28/2012 56.44 56.62 55.97 56.28 1,582,296
08/27/2012 56.6 57.04 56.29 56.64 1,496,750
08/24/2012 56.2 56.73 55.94 56.59 1,274,928
08/23/2012 56.57 56.68 56 56.31 1,228,045
08/22/2012 56.25 56.82 56.14 56.56 1,377,370
08/21/2012 56.77 57.22 56.32 56.38 1,225,620
08/20/2012 56.46 56.86 56.17 56.56 1,450,731
08/17/2012 56.52 56.91 56.15 56.61 1,835,577
08/16/2012 56.99 57.37 56.18 56.55 3,460,732
08/15/2012 56.78 57.735 56.5 57.56 2,804,568
08/14/2012 57.14 57.24 56.49 56.71 1,495,878
08/13/2012 56.85 57.05 56.58 56.99 1,016,527
08/10/2012 56.85 57.09 56.61 57.07 1,037,564
08/09/2012 57.2 57.48 56.53 56.95 1,555,664
08/08/2012 56.97 57.44 56.73 57.3 1,857,497
08/07/2012 56.65 57.49 56.57 57.15 1,710,110
08/06/2012 56.69 56.81 56.25 56.58 1,828,816
08/03/2012 55.42 56.79 55.42 56.6 2,371,726
08/02/2012 55.06 55.47 53.77 54.39 2,265,582
08/01/2012 56.07 56.2 55.41 55.66 2,261,667
07/31/2012 55.86 56.27 55.61 55.67 1,990,285
07/30/2012 56.04 56.46 55.75 56.06 1,470,419
07/27/2012 55.07 56.32 55 56.1 3,161,449
07/26/2012 54.75 55.39 53.6 54.69 2,962,267
07/25/2012 51.09 54.33 51.09 54.14 5,780,813
07/24/2012 50.49 50.69 49.63 49.78 3,342,115
07/23/2012 51.36 51.38 50.49 50.7 2,091,427
07/20/2012 52.67 52.7 51.68 52.05 1,950,156
07/19/2012 53.3 53.38 52.24 53.03 2,001,533
07/18/2012 52.01 53.29 51.8 53.23 2,022,200
07/17/2012 52.11 52.407 51.36 52.32 1,478,800
07/16/2012 52.51 52.65 51.53 51.9 2,663,640
07/13/2012 51.57 52.54 51.47 52.04 1,514,667
07/12/2012 51.21 51.76 50.74 51.45 1,750,488
07/11/2012 51.05 51.96 51.05 51.72 2,008,049
07/10/2012 52.72 52.86 50.92 51.18 2,686,190
07/09/2012 51.14 51.75 51.1 51.58 1,167,378
07/06/2012 52.07 52.38 51.17 51.43 1,346,713
07/05/2012 53.43 53.62 52.42 52.59 1,854,006
07/03/2012 51.46 52.82 51.36 52.8 1,498,724
07/02/2012 52.29 52.3 51.09 51.38 2,272,813
06/29/2012 51.58 51.94 51.15 51.91 2,638,159
06/28/2012 50.47 50.72 50.11 50.55 2,342,317
06/27/2012 49.81 50.96 49.81 50.89 1,576,050
06/26/2012 49.86 50.02 49.43 49.54 1,551,482
06/25/2012 50.44 50.48 49.7 49.83 1,646,678
06/22/2012 50.31 51.24 50.31 51.04 1,858,298
06/21/2012 51.79 52.01 50.32 50.4 1,485,463
06/20/2012 52.01 52.1 50.97 51.63 1,243,834
06/19/2012 51.17 52.135 51.07 51.92 1,590,991
06/18/2012 50.94 51.21 50.6 50.9 1,659,503
06/15/2012 51.04 51.28 50.7 51.23 2,268,519
06/14/2012 50.13 50.75 49.9 50.64 2,487,887
06/13/2012 50.28 51.12 49.67 49.86 1,801,546
06/12/2012 49.85 50.33 49.24 50.31 2,196,940
06/11/2012 51.38 51.44 49.67 49.72 1,757,141
06/08/2012 50.41 50.99 50.17 50.87 1,824,455
06/07/2012 50.74 51.23 50.56 50.65 3,105,483
06/06/2012 49.72 50.13 49.55 50.11 2,416,592
06/05/2012 48.36 49.54 48.34 49.38 2,794,692
06/04/2012 49.09 49.21 48.14 48.63 3,320,442
06/01/2012 49.55 49.85 49.11 49.13 2,854,581
05/31/2012 51.08 51.136 50.21 50.48 3,118,840
05/30/2012 51.25 51.25 50.335 51.17 3,665,191
05/29/2012 52.12 52.555 51.67 51.72 2,795,958
05/25/2012 52.02 52.5 51.487 51.68 1,778,312
05/24/2012 51.3 52.265 50.94 52.21 2,799,591
05/23/2012 51.01 51.11 49.92 50.98 3,703,499
05/22/2012 52.21 52.33 51.11 51.34 2,052,952
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.