Thermo Fisher Scientific Inc Common Stock Historical Stock Prices

TMO 
$150.68
*  
1.84
1.24%
Get TMO Alerts
*Delayed - data as of May 24, 2016  -  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: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

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.
16:00 148.79 151.06 148.79 150.68 1,096,867
05/23/2016 148.85 149.44 147.87 148.84 994,136
05/20/2016 149.35 150.31 148.35 148.85 1,420,931
05/19/2016 149.51 149.56 146.93 148.42 1,423,868
05/18/2016 148.43 151.22 148.01 150.11 1,715,051
05/17/2016 150.19 150.95 148.06 148.82 1,815,846
05/16/2016 147.9 150.43 147.7 150.24 1,406,354
05/13/2016 148.37 149.35 147.4 147.89 1,531,051
05/12/2016 148.29 149.26 147.58 148.92 1,203,302
05/11/2016 149 149.95 147.95 147.97 971,780
05/10/2016 148.36 148.8899 147.08 148.83 1,471,477
05/09/2016 147.29 148.5 146.7842 147.46 1,191,248
05/06/2016 145 147.53 144.8551 146.97 1,257,404
05/05/2016 144.18 145.78 143.79 145.14 1,224,014
05/04/2016 143.23 145.03 142.98 144.55 982,477
05/03/2016 146.16 146.23 143.725 144.87 981,695
05/02/2016 145.01 146.7699 144.98 146.5 1,537,092
04/29/2016 143.9 144.58 141.125 144.25 2,205,747
04/28/2016 147.21 147.9 143.28 145.32 3,063,489
04/27/2016 145.61 147.7521 145.155 147.14 1,497,745
04/26/2016 146.13 146.38 144.54 145.61 1,794,158
04/25/2016 146.74 147.24 146.304 146.56 1,396,711
04/22/2016 147.47 147.94 145.6401 146.85 1,014,583
04/21/2016 146.12 147.77 145.77 147.35 1,329,224
04/20/2016 145.82 146.86 145 146.44 1,000,106
04/19/2016 145.87 146.77 145.15 145.59 1,312,082
04/18/2016 145.42 146.6 144.76 146.47 907,628
04/15/2016 144.62 145.47 144.07 145.34 834,720
04/14/2016 145.34 145.77 144.495 144.62 706,141
04/13/2016 143.04 145.1 142.99 145.05 1,038,440
04/12/2016 142.27 142.82 141.53 142.43 1,139,511
04/11/2016 142.51 143.26 141.45 141.66 922,626
04/08/2016 142.87 143.32 141.47 142.21 961,972
04/07/2016 144.45 144.53 141.43 142.05 1,322,671
04/06/2016 141.43 145.31 141.22 145.11 1,714,231
04/05/2016 143.36 143.36 140.96 141.38 1,410,371
04/04/2016 142.18 144.93 142.16 144.05 1,851,979
04/01/2016 140.21 142.99 140.19 142.67 1,045,536
03/31/2016 140.75 142.21 140.14 141.59 1,164,446
03/30/2016 141.04 142.04 140.35 140.79 894,260
03/29/2016 138.39 140.28 137.7 140.15 1,206,798
03/28/2016 139.59 139.8814 138.12 138.53 827,738
03/24/2016 138.15 139.22 137.4 139.02 992,996
03/23/2016 139 139.75 138.415 138.82 1,076,582
03/22/2016 139.15 139.98 138.38 138.85 1,617,083
03/21/2016 139.5 140.18 138.88 139.63 1,280,907
03/18/2016 138.85 140.77 137.76 140 3,271,798
03/17/2016 138.81 139.33 136.58 138.25 2,386,229
03/16/2016 138.29 139.43 137.46 139.08 1,261,614
03/15/2016 138.59 138.77 137.025 138.26 1,504,822
03/14/2016 139.61 140.57 138.861 139.77 1,124,341
03/11/2016 138.88 140.86 138.8 140.22 2,036,114
03/10/2016 138.94 140.16 136.7 137.96 2,398,657
03/09/2016 139.65 140.27 137.47 138.15 2,588,844
03/08/2016 140.24 141.0325 138.78 139.08 2,202,504
03/07/2016 138.72 141.62 137.29 141.55 3,182,911
03/04/2016 138.78 140.99 138.46 140.3 2,355,674
03/03/2016 137.75 139.04 136.46 138.67 2,122,105
03/02/2016 134.84 138.58 134.72 138.12 3,278,212
03/01/2016 129.84 135.74 129.7 135.28 2,598,226
02/29/2016 130.24 131.0399 129.13 129.19 2,237,028
02/26/2016 130.94 131.6 130.27 130.71 897,215
02/25/2016 130 130.99 129.08 130.57 1,077,713
02/24/2016 128.38 130.07 127.65 129.77 924,605
02/23/2016 131.03 131.62 128.84 129.74 1,244,233
02/22/2016 131 131.99 130.32 131.44 937,100
02/19/2016 129.52 130.76 128.31 130.16 1,303,270
02/18/2016 130.26 131.37 129.29 129.69 1,292,932
02/17/2016 128.17 131.61 127.56 130.7 1,832,443
02/16/2016 127.72 128.415 126.42 127.42 2,466,423
02/12/2016 124.52 126.55 123.96 126.48 1,574,417
02/11/2016 122.86 124.2871 122.25 123.3 1,441,929
02/10/2016 126.07 129 125.22 125.46 1,584,451
02/09/2016 121.03 125.47 120.73 124.45 2,855,139
02/08/2016 121.75 122.82 119.75 121.94 2,958,363
02/05/2016 127 127.25 121.3 123.18 4,172,099
02/04/2016 126.36 128.61 125.95 127.8 2,319,021
02/03/2016 127.94 127.94 123.19 126.05 2,984,896
02/02/2016 129.31 129.86 126.53 126.89 1,838,132
02/01/2016 131.26 132.1 129.64 130.69 1,745,435
01/29/2016 129.07 132.06 128.6 132.06 3,189,336
01/28/2016 130.86 133 127.18 128.17 4,610,403
01/27/2016 134.05 137.21 133.34 135.83 3,308,858
01/26/2016 134.59 135.06 132.07 134.1 1,721,902
01/25/2016 134.73 136.25 134.28 134.73 1,320,450
01/22/2016 133.59 135.4 132.92 135.31 1,930,040
01/21/2016 133.47 133.61 130.74 131.68 2,193,874
01/20/2016 132.66 134.655 129.54 133.05 2,917,516
01/19/2016 134.57 135.65 132.9 134.91 3,005,830
01/15/2016 134.59 135.2 130.65 132.76 3,332,633
01/14/2016 133.64 137.36 133.44 135.79 2,871,189
01/13/2016 137.42 138.01 133 133.77 2,521,224
01/12/2016 136.29 137.9 135.54 136.97 3,088,125
01/11/2016 134.34 137.29 133.39 134.88 2,407,392
01/08/2016 135.6 137.01 133.82 134.16 1,875,924
01/07/2016 135 135.26 133.14 134.31 2,470,846
01/06/2016 136.55 138.45 136.55 137.45 2,300,840
01/05/2016 139 140.94 138.37 138.51 3,184,443
01/04/2016 139.45 140.15 137.32 138.75 3,072,526
12/31/2015 141.97 143.21 141.84 141.85 1,144,968
12/30/2015 143.04 143.65 142.5064 142.86 1,057,542
12/29/2015 141.58 143.5 141.39 143.03 1,415,835
12/28/2015 140.97 141.21 140.525 140.7 835,653
12/24/2015 140.94 141.75 140.75 141.32 370,701
12/23/2015 140 141.45 139.64 141.02 1,534,076
12/22/2015 138.1 139.7 137.2 139.53 1,250,749
12/21/2015 135.76 137.64 135.58 137.55 1,325,891
12/18/2015 137.26 137.44 134.51 134.51 2,679,941
12/17/2015 140.28 140.52 138.1 138.16 1,778,387
12/16/2015 138.68 140.74 138.29 140.45 1,693,998
12/15/2015 136.31 138.16 136.31 137.49 1,726,814
12/14/2015 133.85 135.57 133.414 135.41 1,451,207
12/11/2015 133.23 135.05 133.06 134.2 1,542,220
12/10/2015 134.42 136.1 133.98 135.13 1,056,728
12/09/2015 135.42 136.99 134.01 134.39 1,524,951
12/08/2015 134.95 136.98 134.56 136.05 1,548,656
12/07/2015 136.85 136.97 134.94 135.53 1,338,447
12/04/2015 133.58 137.15 133.38 137.07 1,877,859
12/03/2015 136.74 137.62 131.78 132.57 2,367,641
12/02/2015 138.52 138.87 136.53 136.77 1,508,989
12/01/2015 138.86 139.67 137.16 138.35 2,719,175
11/30/2015 140.29 140.66 138.36 138.4 2,553,949
11/27/2015 138.64 140.29 138.64 139.96 643,881
11/25/2015 137.8 138.95 137.62 138.66 1,085,486
11/24/2015 136.59 138.11 136.2 137.96 1,262,990
11/23/2015 137.8 138.6 137.07 137.6 1,769,381
11/20/2015 138.29 138.4 137.42 137.84 2,759,945
11/19/2015 137.78 138.58 137.16 137.4 1,560,560
11/18/2015 135.68 137.945 135.54 137.73 1,504,470
11/17/2015 135 136.8 134.94 135.44 1,696,676
11/16/2015 132.58 135.61 132.51 135.54 1,343,436
11/13/2015 132.67 133.6893 131.91 132.33 1,347,593
11/12/2015 133.81 134.93 132.42 132.44 1,290,903
11/11/2015 136.4 136.65 134.8 134.86 1,805,246
11/10/2015 134.31 136.47 133.42 136.03 1,942,948
11/09/2015 134.36 134.7 132.97 134.3 1,819,584
11/06/2015 133.97 134.42 133.11 134.3 1,242,154
11/05/2015 134.75 135.73 133.74 134.95 1,756,873
11/04/2015 134.36 135.33 133.37 135.25 1,622,470
11/03/2015 134.08 134.69 132.61 134.26 1,459,169
11/02/2015 131.28 134.76 131.01 134.54 1,618,556
10/30/2015 131.42 132.41 130.78 130.78 2,434,711
10/29/2015 129.23 131.51 128.9 131.38 1,783,410
10/28/2015 126.89 129.31 126.08 129.25 1,476,946
10/27/2015 126.6 127.95 126.4 126.79 1,563,563
10/26/2015 126.78 127.26 126.2 127.03 1,925,643
10/23/2015 124.49 127.28 124.1 126.47 3,332,571
10/22/2015 127.76 128.04 123.67 124 3,270,492
10/21/2015 128.73 129.99 124.19 127.11 4,246,869
10/20/2015 128.69 129.58 128.04 128.62 2,071,650
10/19/2015 126.27 129.07 125.98 129.03 2,000,388
10/16/2015 125.86 126.445 125.3 126.4 1,980,186
10/15/2015 124.3 125.54 123.54 125.47 2,241,194
10/14/2015 125.18 126.12 123.52 123.97 1,321,696
10/13/2015 125.07 126.7 124.83 125.48 898,520
10/12/2015 126.14 126.5 125.31 125.9 914,660
10/09/2015 125.76 126.69 125.59 126.52 1,282,977
10/08/2015 124.73 125.85 124.13 125.85 1,504,018
10/07/2015 124.69 125.57 123.95 125.2 2,003,458
10/06/2015 125.35 125.97 122.405 124.09 2,445,150
10/05/2015 124.4 126.76 124.4 126.55 2,172,197
10/02/2015 120.04 124.52 119.92 124.49 1,371,900
10/01/2015 122.7 123.06 121 122.1 2,043,061
09/30/2015 120.47 122.42 120.47 122.28 1,944,249
09/29/2015 118.29 121.31 118.13 119.84 2,174,786
09/28/2015 121.16 121.92 117.1 118.13 3,647,662
09/25/2015 124.66 125.36 122.22 122.65 1,996,824
09/24/2015 123.81 124.24 122.69 124 1,491,543
09/23/2015 124.81 125.62 124.35 124.62 1,339,403
09/22/2015 125 125.42 124.211 125.25 2,078,953
09/21/2015 126.12 127.23 125.27 126.33 1,862,176
09/18/2015 127.36 127.5 125.46 125.78 2,701,245
09/17/2015 126.42 130.76 126.01 128.23 3,056,871
09/16/2015 124.99 126.64 124.4 126.28 2,137,213
09/15/2015 122.87 125.48 122.15 125.09 2,124,986
09/14/2015 123.33 123.33 121.58 122.16 1,265,191
09/11/2015 121.43 122.96 120.93 122.9 1,411,133
09/10/2015 121.23 122.63 121.06 122.03 1,883,194
09/09/2015 124.82 124.95 121.405 121.62 2,195,880
09/08/2015 123.62 123.791 122.19 123.69 1,729,647
09/04/2015 120.68 121.99 120.18 121.17 2,157,035
09/03/2015 123.26 124.25 122.38 122.77 2,383,778
09/02/2015 123.1 123.1 120.68 122.78 2,920,147
09/01/2015 123 124.24 120.78 121.45 3,550,293
08/31/2015 126.51 127.24 124.885 125.37 2,601,492
08/28/2015 127.53 127.9068 125.64 126.52 1,815,078
08/27/2015 126.725 128.1 125.57 127.91 2,159,487
08/26/2015 122.56 125.46 121.22 125.26 3,074,126
08/25/2015 124.53 124.88 119.93 120.05 2,860,992
08/24/2015 120.9 126.12 117.98 121.67 3,978,735
08/21/2015 131.01 132.04 127.91 127.96 2,012,063
08/20/2015 133.58 133.7 132.25 132.34 2,275,542
08/19/2015 134.45 135.05 133.5 133.73 1,298,772
08/18/2015 136.15 136.71 135.2 135.32 879,897
08/17/2015 134.6 136.4 134.01 136.31 879,589
08/14/2015 133.59 135.24 133.5 135.02 904,122
08/13/2015 134.95 135.13 133.37 133.72 816,429
08/12/2015 133.56 135.06 130.57 134.71 2,222,329
08/11/2015 135.72 136.47 133.85 134.58 1,546,774
08/10/2015 137.04 137.51 136.47 137.18 761,279
08/07/2015 136.92 137.08 134.335 136.02 1,070,315
08/06/2015 138.37 139.12 136.01 136.92 1,063,718
08/05/2015 138.97 139.42 138.04 138.69 1,117,053
08/04/2015 138.68 138.99 137.51 137.77 842,246
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
*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?