Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$139.12
*  
0.50
0.36%
Get TMO Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading TMO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TMO After Hours
 
 
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 29-JUL-2014 TO 29-JUL-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  138.93  139.60  137.47  139.12 926,771
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
05/01/2015 126.495 127.74 126.18 127.66 2,280,413
04/30/2015 126.7 127.35 125.25 125.68 1,966,682
04/29/2015 127.36 128.05 126.54 127.13 1,641,954
04/28/2015 127.79 127.99 126.34 127.63 2,446,350
04/27/2015 130.7 130.7 127 127.27 2,843,872
04/24/2015 130.1 130.67 129.35 130.02 1,533,591
04/23/2015 130.28 130.3 128.68 129.55 2,234,235
04/22/2015 129.18 132.61 128.79 130.69 3,480,740
04/21/2015 134.28 135.175 133.56 134.44 1,758,081
04/20/2015 133.23 134.54 133.17 134.03 1,379,306
04/17/2015 131.81 132.29 130.87 132.1 2,033,437
04/16/2015 133.26 133.53 132.31 132.49 1,547,292
04/15/2015 133.16 133.98 132.98 133.62 944,039
04/14/2015 132.72 133.17 132.08 132.68 1,073,546
04/13/2015 133.29 134.24 132.72 132.72 810,592
04/10/2015 133.43 134.45 132.92 133.73 820,028
04/09/2015 132.91 133.88 132.43 133.57 750,593
04/08/2015 133 134.16 132.11 132.82 1,268,620
04/07/2015 133.96 135 133.02 133.02 943,539
04/06/2015 132.46 134.15 132.27 133.5 974,720
04/02/2015 132.26 133.68 131.9 133.11 841,073
04/01/2015 134.67 134.72 131.29 132 1,801,438
03/31/2015 134.55 136.24 134.18 134.34 1,431,681
03/30/2015 134.59 135.8 134.28 135.57 1,306,432
03/27/2015 133.24 134.52 133.18 133.69 1,104,716
03/26/2015 132.67 133.97 132.21 133.07 1,195,609
03/25/2015 135.65 136.92 133.605 133.71 1,805,356
03/24/2015 137.37 139.03 135.58 135.65 5,122,091
03/23/2015 136.36 138.5 135.62 137.87 1,817,533
03/20/2015 135.88 136.88 134.85 136.63 2,650,069
03/19/2015 133.78 135.01 133.77 134.76 1,636,688
03/18/2015 132.16 134.62 131.11 133.89 1,906,533
03/17/2015 132.55 132.82 130.42 132.35 1,544,006
03/16/2015 129.39 133 129.39 132.97 2,313,064
03/13/2015 128.4 129.54 126.61 127.42 1,207,792
03/12/2015 128.51 129.3 127.99 128.6 1,251,750
03/11/2015 127.5 128.54 127.25 127.94 1,152,740
03/10/2015 127.45 128.47 126.18 127.03 1,734,460
03/09/2015 128.59 128.66 127.67 128.1 992,144
03/06/2015 130.75 130.86 128.24 128.51 1,972,898
03/05/2015 130.32 131.57 129.59 131.46 1,544,650
03/04/2015 129.66 129.66 128.75 128.89 1,395,506
03/03/2015 130.38 130.76 128.96 129.73 1,458,509
03/02/2015 129.94 131.57 129.64 131.35 1,336,241
02/27/2015 129.81 130.49 129.78 130 1,068,642
02/26/2015 130.76 131.15 129.8 130.14 1,558,414
02/25/2015 131.85 132 130.78 131.07 1,285,846
02/24/2015 130.82 131.96 130.27 131.85 1,385,674
02/23/2015 131 131.34 130.45 130.98 2,083,276
02/20/2015 127.41 131.22 127.15 131.17 2,170,746
02/19/2015 127.71 128.11 127.09 127.79 1,266,252
02/18/2015 128 128.86 126.85 128 1,363,450
02/17/2015 127.02 128.17 126.19 128.03 1,381,943
02/13/2015 126.81 127.71 125.66 127.61 1,543,592
02/12/2015 126.76 127.08 125.6 126.83 1,370,737
02/11/2015 125.27 126.19 124.86 125.42 1,313,650
02/10/2015 124.08 125.16 123.63 125.03 1,226,341
02/09/2015 123.86 124.75 122.93 123.4 1,349,600
02/06/2015 127 127.24 124.32 124.8 1,570,916
02/05/2015 126.76 127.49 125.87 127.04 1,472,761
02/04/2015 126.85 128.03 126.03 126.35 1,531,088
02/03/2015 126.43 127.47 125.38 127.33 1,761,010
02/02/2015 125.49 125.91 123.2 125.89 1,835,608
01/30/2015 126.81 127.62 125.01 125.21 3,513,094
01/29/2015 123.36 128.73 121.54 127.96 4,902,995
01/28/2015 125.7 125.88 124 124.34 2,399,746
01/27/2015 124.16 125.85 124.12 124.88 1,894,282
01/26/2015 124.56 125.77 123.2701 125.64 2,032,816
01/23/2015 126.77 127.07 124.76 124.87 1,993,834
01/22/2015 126.35 127.57 125.38 127 2,947,385
01/21/2015 125.02 126.36 124.87 125.36 1,278,633
01/20/2015 126 126.5 124.09 125.24 2,270,042
01/16/2015 123.71 125.51 123.2927 125.29 2,034,094
01/15/2015 126.3 126.546 124.11 124.13 2,639,650
01/14/2015 126.95 127.37 125.09 126.2 2,851,541
01/13/2015 129.56 130.308 127.11 128.34 2,090,782
01/12/2015 130.11 130.62 128.3 128.5 1,810,406
01/09/2015 130.76 131.12 129.33 129.75 1,912,447
01/08/2015 129.46 131.06 129.46 130.27 2,524,350
01/07/2015 126.56 128.97 125.94 128.93 2,096,304
01/06/2015 126.36 128.19 124.54 125.18 2,523,356
01/05/2015 127.31 129.14 126.15 126.36 2,434,808
01/02/2015 126.3 128.49 126.16 128.12 2,043,411
12/31/2014 127.23 127.84 125.26 125.29 1,052,153
12/30/2014 126.72 127.26 126.51 126.61 631,784
12/29/2014 127.17 127.5 126.02 126.86 830,779
12/26/2014 127.01 128.26 126.82 127.67 634,306
12/24/2014 126.99 127.95 126.68 126.79 665,521
12/23/2014 129.36 129.48 126.63 126.66 1,340,287
12/22/2014 128.64 129.4 127.77 128.93 1,159,840
12/19/2014 127.16 129.29 127.07 128.45 3,118,689
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
*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?