Thermo Fisher Scientific Inc Historical Stock Prices

TMO 
$121.7
*  
0.11
0.09%
Get TMO Alerts
*Delayed - data as of Aug. 22, 2014 12:09 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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:09  121.53  122.02  121.28  121.70 340,337
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
12/17/2013 102.4 102.86 101.5 102.32 1,867,442
12/16/2013 101.67 102.51 101.16 102.24 1,658,667
12/13/2013 100.53 101.64 100.42 101.34 1,030,589
12/12/2013 100.69 100.9599 100.04 100.23 1,308,924
12/11/2013 101.66 102.23 100.74 101.2 1,898,275
12/10/2013 101.94 102.47 101.45 101.93 1,182,532
12/09/2013 102.98 103.18 101.88 102.02 1,564,151
12/06/2013 100.59 102.81 100.542 102.71 1,840,069
12/05/2013 99.97 101.03 99.75 99.93 1,245,564
12/04/2013 100.5 101.23 99.1225 100.22 1,100,991
12/03/2013 100.5 101.07 100.1501 100.92 1,390,348
12/02/2013 101.09 101.49 100.61 100.83 1,346,439
11/29/2013 101.26 101.63 100.68 100.85 854,911
11/27/2013 101.52 101.67 100.62 101 1,579,646
11/26/2013 102.22 102.53 101.43 101.45 1,467,016
11/25/2013 101.81 102.58 101.5 101.99 1,208,983
11/22/2013 101.88 102.2 101.45 101.51 1,421,253
11/21/2013 103.12 103.12 101.3321 101.82 1,317,125
11/20/2013 100.5 101.59 100.47 101.07 1,060,033
11/19/2013 100.41 101.04 99.94 100.51 1,059,601
11/18/2013 101.39 101.5 100.45 100.77 861,085
11/15/2013 100.01 101.52 100.01 101.37 1,720,511
11/14/2013 98.81 100.21 98.42 100.21 1,719,843
11/13/2013 97.29 98.85 96.88 98.81 2,310,823
11/12/2013 98.09 98.45 97.28 97.69 1,096,503
11/11/2013 98.27 98.45 97.79 98.41 1,024,682
11/08/2013 95.98 98.23 95.52 98.17 1,357,206
11/07/2013 97.76 98.01 96.09 96.16 1,142,043
11/06/2013 97.25 98.41 97.17 97.57 1,164,338
11/05/2013 97.55 97.75 96.83 97.09 1,406,424
11/04/2013 98.29 98.29 97.5 98.05 1,219,548
11/01/2013 98.18 98.494 97.64 97.93 1,731,183
10/31/2013 97.62 98.315 96.31 97.78 2,225,043
10/30/2013 98.5 98.5182 96.91 97.49 1,050,709
10/29/2013 97.83 98.45 97.48 98.42 1,138,953
10/28/2013 97.77 98.03 97.48 97.87 907,472
10/25/2013 97.03 97.82 96.8 97.81 1,216,786
10/24/2013 97.78 98.36 96.9 97.03 1,732,709
10/23/2013 97.52 97.93 95.2301 97.48 2,098,700
10/22/2013 95.32 96.65 95.08 95.82 2,756,790
10/21/2013 96.1 96.67 95.17 95.25 1,789,803
10/18/2013 96.16 96.79 95.6 96.12 1,582,441
10/17/2013 93.15 96.07 92.89 95.62 2,110,400
10/16/2013 92.16 93.81 92.02 93.51 2,242,991
10/15/2013 92.42 92.78 91.64 91.84 1,506,325
10/14/2013 92.29 92.75 91.26 92.66 1,784,393
10/11/2013 92.1 93.08 91.73 92.96 1,394,759
10/10/2013 90.52 92.38 90.37 92.27 1,593,952
10/09/2013 90.78 90.87 89.71 89.93 2,025,907
10/08/2013 91.75 91.75 90.62 90.68 1,484,761
10/07/2013 91.96 92.33 91.51 91.72 1,138,652
10/04/2013 91.52 92.88 91.33 92.36 1,278,957
10/03/2013 92.23 92.26 90.61 91.34 1,353,361
10/02/2013 92.09 92.51 91.5101 92.5 1,425,737
10/01/2013 92.21 93.29 92.03 92.85 1,059,816
09/30/2013 92.22 92.67 92 92.15 1,269,952
09/27/2013 92.63 93.31 92.29 93.01 1,124,156
09/26/2013 92.46 93.25 92.34 93.01 1,051,218
09/25/2013 92.92 92.92 91.94 92.37 1,183,517
09/24/2013 93.37 93.46 92.46 92.82 1,258,255
09/23/2013 93.2 93.76 92.9 93.32 1,013,535
09/20/2013 94.43 94.74 93.46 93.49 2,096,423
09/19/2013 94.5 94.65 93.9 94.24 2,183,895
09/18/2013 93.28 94.32 92.25 94.25 1,600,352
09/17/2013 91.74 93.31 91.7 93.29 2,286,499
09/16/2013 92.01 92.33 91.37 91.77 1,351,246
09/13/2013 91.05 91.34 90.52 91.11 1,434,963
09/12/2013 90.48 91.33 90.37 91.07 2,152,225
09/11/2013 90.78 91 90.09 90.8 2,226,754
09/10/2013 91.47 91.8 90.59 90.77 2,844,002
09/09/2013 90.77 91.5 90.7201 91.11 1,128,062
09/06/2013 90.88 91.19 89.71 90.51 1,079,187
09/05/2013 90.86 90.955 90.27 90.68 858,913
09/04/2013 90.04 90.93 89.76 90.85 1,265,698
09/03/2013 89.97 90.5 89.405 90.12 1,555,140
08/30/2013 89.23 89.28 88.54 88.83 964,505
08/29/2013 88.63 89.81 88.44 89.17 856,070
08/28/2013 88.82 89.18 88.13 88.9 1,017,190
08/27/2013 89.39 89.39 88.53 88.83 1,892,032
08/26/2013 91 91.59 90.36 90.36 1,130,654
08/23/2013 90.56 91.05 89.95 90.85 1,220,287
08/22/2013 90.09 90.65 90 90.35 1,287,412
08/21/2013 90.25 90.73 89.54 90.07 1,732,710
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?