Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$128.0536
*  
0.5336
0.42%
Get TMO Alerts
*Delayed - data as of Dec. 19, 2014 13:23 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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
13:23  127.69  129.29  127.07  128.0536 1,365,259
12/18/2014 125.86 127.54 125.2 127.52 1,727,413
12/17/2014 122.3 124.87 121.15 124.77 1,883,140
12/16/2014 123.42 125.38 121.5 121.55 1,534,041
12/15/2014 125.42 126.14 122.89 123.73 1,636,413
12/12/2014 125.85 126.76 124.97 124.99 1,099,050
12/11/2014 127.34 128.94 126.43 126.72 1,388,693
12/10/2014 128.22 129.05 127.19 127.33 1,787,119
12/09/2014 127.11 128.36 126.04 128.29 1,106,365
12/08/2014 128.09 129.04 127.7101 128.49 1,382,212
12/05/2014 128.33 129.02 128.03 128.54 1,113,085
12/04/2014 128.75 129.22 127.76 128.39 1,098,804
12/03/2014 128.7 129.37 128.47 128.92 1,178,262
12/02/2014 128.19 129.01 126.75 128.8 1,323,919
12/01/2014 129.34 129.34 127.93 127.96 1,442,425
11/28/2014 128.71 129.77 128.71 129.29 825,559
11/26/2014 127.9 128.74 127.47 128.66 1,275,511
11/25/2014 127.76 129.69 127.22 127.88 1,855,690
11/24/2014 125.88 127.87 125.88 127.41 2,148,610
11/21/2014 125.36 127.04 125.36 126.54 2,495,644
11/20/2014 123.71 126.33 123.03 124.58 2,538,557
11/19/2014 120.84 125.32 119.9 124.67 4,289,659
11/18/2014 118.43 120.88 118.31 120.5 2,126,282
11/17/2014 118.26 118.75 117.89 118.43 1,308,772
11/14/2014 117.93 118.86 117.84 118.75 1,522,340
11/13/2014 118.67 118.85 117.86 118.24 1,204,992
11/12/2014 117.92 118.7 117.6271 118.51 1,483,417
11/11/2014 116.69 118.64 116.33 118.3 1,947,968
11/10/2014 116.42 117.21 115.61 116.85 1,247,677
11/07/2014 118.86 118.86 116.13 116.6 2,074,060
11/06/2014 118.81 119.15 118.362 118.91 1,260,918
11/05/2014 119 119.18 117.92 118.55 2,543,292
11/04/2014 118.48 118.76 117.61 118.32 1,468,936
11/03/2014 116.82 119.06 116.82 118.4 1,883,922
10/31/2014 118.41 118.58 117.06 117.57 2,206,510
10/30/2014 115.9 116.88 115.62 116.59 1,833,133
10/29/2014 118.45 118.62 115.135 116.09 3,185,769
10/28/2014 118.42 118.75 117.84 118.34 1,861,138
10/27/2014 117.83 118.13 117.1174 118 1,600,473
10/24/2014 116.19 118.49 116.05 117.9 1,865,081
10/23/2014 115.59 117.36 115.02 116.23 2,597,975
10/22/2014 114.41 115.19 112.61 113.83 6,539,851
10/21/2014 115.03 118.25 115.03 118.22 2,439,220
10/20/2014 111.92 114.39 111.67 114.33 1,869,284
10/17/2014 110.62 113.165 110.26 112.36 2,329,970
10/16/2014 108.59 111.64 108.23 109.69 4,329,490
10/15/2014 110.3 111.73 107.33 111.14 3,177,738
10/14/2014 112.56 113.44 111.14 111.78 3,109,252
10/13/2014 116.35 116.47 112.2398 112.49 3,048,842
10/10/2014 117.98 119.06 116.42 116.47 2,059,806
10/09/2014 121.64 121.64 117.7 117.82 1,751,863
10/08/2014 118.4 121.7 117.9759 121.63 1,643,702
10/07/2014 120.33 120.49 118.19 118.22 1,532,003
10/06/2014 122.03 122.31 119.5 120.63 982,415
10/03/2014 119.46 121.525 119.46 121.39 1,664,548
10/02/2014 119.57 120.355 118.16 119.16 1,875,136
10/01/2014 122.3 122.3 119.27 119.57 2,476,660
09/30/2014 122.35 122.92 121.49 121.7 1,670,097
09/29/2014 120.49 122.24 120.38 122 1,153,517
09/26/2014 120.93 121.36 120.245 121.36 1,004,627
09/25/2014 123.02 123.71 120.97 120.99 1,837,507
09/24/2014 121 123.7 120.8 123.51 2,027,475
09/23/2014 121.36 121.88 120.8 121.16 1,203,649
09/22/2014 123.23 123.23 121.41 121.81 975,045
09/19/2014 124.8 125.06 123.04 123.24 1,215,490
09/18/2014 123.81 124.5799 123.63 124.13 782,346
09/17/2014 122.65 124.09 122.47 123.6 1,463,386
09/16/2014 122.08 122.84 121.47 122.61 1,334,236
09/15/2014 123.05 123.2599 121.68 122.34 1,296,003
09/12/2014 123.36 123.46 122.56 123.28 1,700,917
09/11/2014 123.24 123.66 122.45 123.3 1,420,193
09/10/2014 124.5 124.67 123.46 123.61 1,336,679
09/09/2014 124.78 124.95 123.78 124 1,398,748
09/08/2014 125.01 125.25 124.07 124.98 1,649,929
09/05/2014 123.81 124.66 123.41 124.63 1,390,342
09/04/2014 123.98 125.24 123.64 123.88 1,496,639
09/03/2014 122.83 124.37 122.82 123.75 1,614,716
09/02/2014 120.89 122.81 120.57 122.72 2,156,036
08/29/2014 120.13 120.8 119.5201 120.21 1,109,809
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
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
04/23/2014 121.71 121.77 114.53 119.39 4,405,399
04/22/2014 119.47 121.27 119.13 120.35 2,491,369
04/21/2014 119.18 119.9 118.39 119.36 1,600,044
04/17/2014 119.44 120.11 118.5225 119.3 1,733,281
04/16/2014 118.55 119.84 117.662 119.71 2,735,689
04/15/2014 116.78 117.99 114.91 117.65 2,546,288
04/14/2014 116.43 116.85 115.08 116.4 1,519,679
04/11/2014 116.15 117.4 115.25 115.77 2,313,825
04/10/2014 120.41 120.59 116.56 116.98 2,747,103
04/09/2014 117.63 120.43 117 120.4 1,574,327
04/08/2014 117.5 118.42 115.31 117.21 2,286,295
04/07/2014 119.73 120.22 116.76 117.8 2,816,959
04/04/2014 122.63 123.37 119.7 119.88 1,861,023
04/03/2014 122.32 122.73 120.71 121.8 2,433,422
04/02/2014 121.92 122.56 121.65 122.2 1,477,742
04/01/2014 120.54 121.98 120.54 121.88 1,802,632
03/31/2014 119.46 120.56 119.46 120.24 1,530,681
03/28/2014 118.03 120 117.628 118.5 1,668,918
03/27/2014 118.08 118.58 116.62 117.67 2,187,365
03/26/2014 119.72 120.578 118.03 118.04 2,119,073
03/25/2014 121.22 122.42 117.0824 119.35 3,971,622
03/24/2014 123.31 123.56 119.35 120.65 2,763,394
03/21/2014 124.83 125.87 122.84 122.9 4,441,522
03/20/2014 122.6 123.83 122.14 123.58 1,352,204
03/19/2014 123.83 124.32 121.801 122.72 1,532,946
03/18/2014 123 123.98 122.9 123.73 1,209,203
03/17/2014 123.08 124.32 122.62 123.02 1,254,823
03/14/2014 122.96 123.59 121.82 122.25 2,055,220
03/13/2014 126.55 126.84 122.59 123.25 2,413,630
03/12/2014 125.65 126.58 125.03 126.49 3,107,276
03/11/2014 126.37 127.05 125.75 126.23 1,341,705
03/10/2014 126.48 126.7 125.25 126.28 1,766,738
03/07/2014 127.03 127.03 125.65 126.67 1,690,612
03/06/2014 127.15 127.63 125.85 126.4 1,649,545
03/05/2014 124.87 126.24 124.19 125.91 2,183,990
03/04/2014 124.59 125.58 124.59 125.35 2,354,751
03/03/2014 123.07 123.98 122.14 123.35 2,106,679
02/28/2014 125.29 125.82 123.61 124.54 3,147,556
02/27/2014 124.23 125.21 123.81 124.91 2,213,893
02/26/2014 123.87 125.18 123.43 124.28 2,620,037
02/25/2014 123.48 124.3 123.09 123.81 2,625,867
02/24/2014 123.05 124.901 123.05 123.37 2,878,206
02/21/2014 124.71 124.85 123.08 123.18 2,646,185
02/20/2014 124.33 125.014 122.49 124.71 3,456,946
02/19/2014 123.55 124.37 121.6 121.81 2,884,510
02/18/2014 123.76 124.17 122.67 123.55 2,845,459
02/14/2014 122.79 123.99 122.63 123.74 9,596,240
02/13/2014 120.87 123.43 120.61 122.9 2,540,570
02/12/2014 121.07 121.93 120.74 121.52 3,605,738
02/11/2014 119.76 121.21 118.75 121 3,766,772
02/10/2014 117.32 119 117.25 118.61 4,233,031
02/07/2014 115.23 117.91 115.04 117.77 3,180,691
02/06/2014 113.57 114.78 113.27 114.43 2,483,866
02/05/2014 112.99 113.27 111.21 113.2 2,826,445
02/04/2014 113.73 114.42 112.48 112.96 3,163,992
02/03/2014 115.17 115.8699 112.9 113.13 3,775,962
01/31/2014 114.61 115.54 113.531 115.14 3,000,282
01/30/2014 115.92 117.68 113.81 114.99 5,155,943
01/29/2014 111.18 112.14 110.34 111.75 2,904,008
01/28/2014 110.59 112.43 110.59 112.32 2,526,370
01/27/2014 109.9 111.3 109.08 109.87 2,483,801
01/24/2014 113.14 113.14 109.93 109.95 3,895,415
01/23/2014 114.41 114.54 111.99 112.81 3,400,191
01/22/2014 115.07 115.36 114.38 114.7 2,010,447
01/21/2014 116.29 116.5 114.6 114.95 2,201,626
01/17/2014 115.76 116.5 115.59 115.89 2,549,551
01/16/2014 114.85 116.16 114.85 116.11 1,847,809
01/15/2014 115.12 115.71 114.59 115.52 1,537,151
01/14/2014 113.9 114.89 112.72 114.76 1,693,703
01/13/2014 114.02 114.59 112.68 112.99 2,048,786
01/10/2014 113.58 114.611 113.5709 114.46 1,492,108
01/09/2014 114.17 114.81 113.49 114 2,196,305
01/08/2014 112.33 114.14 112.28 114.04 2,841,941
01/07/2014 111.09 112.48 110.75 112.31 2,246,959
01/06/2014 110.57 111.2 109.63 110.06 1,891,430
01/03/2014 109.96 110.48 109.67 110.05 1,486,448
01/02/2014 110.69 111.16 109.29 109.63 2,559,028
12/31/2013 110.91 111.435 110.64 111.35 1,147,867
12/30/2013 110.74 111.085 110.06 110.59 875,372
12/27/2013 110.4 111.03 110.35 110.67 899,846
12/26/2013 109.78 110.57 109.66 110.27 995,793
12/24/2013 108.79 109.66 108.66 109.41 458,374
12/23/2013 109.5 109.5 108.44 108.84 1,841,258
12/20/2013 108.695 108.86 108.19 108.57 2,416,868
12/19/2013 106.41 108.28 105.93 108.16 2,573,614
12/18/2013 102.74 106.5 102.46 106.42 3,093,709
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?