TMO Historical Prices | Thermo Fisher Scientific Inc Co Stock

Dow

0.52% Nasdaq

1.11%

Thermo Fisher Scientific, Inc. (TMO)

-NYSE

86.28 1.07(1.22%) 4:00PM EDT|After Hours : 86.28 0.00 (0.00%) 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	87.41	88.08	85.79	86.28	2,421,000	86.28
May 21, 2013	86.94	87.75	86.90	87.35	1,840,300	87.35
May 20, 2013	86.70	87.15	86.40	86.78	1,794,300	86.78
May 17, 2013	85.73	86.42	85.42	86.27	1,748,600	86.27
May 16, 2013	85.57	86.30	85.40	85.50	2,646,900	85.50
May 15, 2013	84.64	86.19	84.25	86.01	2,579,800	86.01
May 14, 2013	84.22	84.83	84.15	84.71	1,387,600	84.71
May 13, 2013	84.11	84.56	83.83	84.39	1,573,900	84.39
May 10, 2013	84.01	84.50	83.26	84.46	2,477,200	84.46
May 9, 2013	84.16	84.20	83.22	83.48	1,135,600	83.48
May 8, 2013	83.93	84.13	83.20	84.11	1,780,100	84.11
May 7, 2013	82.44	83.95	82.02	83.91	2,809,200	83.91
May 6, 2013	82.16	83.00	81.92	82.44	2,088,300	82.44
May 3, 2013	82.10	82.59	81.91	82.17	1,687,000	82.17
May 2, 2013	81.12	81.73	80.74	81.60	1,558,600	81.60
May 1, 2013	80.44	80.77	80.27	80.72	1,667,900	80.72
Apr 30, 2013	80.51	81.00	80.21	80.68	2,407,300	80.68
Apr 29, 2013	81.24	81.25	80.58	80.76	1,269,700	80.76
Apr 26, 2013	79.70	81.31	79.56	81.13	2,812,600	81.13
Apr 25, 2013	81.30	81.39	79.99	80.12	2,500,600	80.12
Apr 24, 2013	81.39	82.10	80.90	81.20	4,223,300	81.20
Apr 23, 2013	80.24	81.41	80.04	80.64	2,568,500	80.64
Apr 22, 2013	80.06	80.27	79.37	79.95	1,978,700	79.95
Apr 19, 2013	80.55	80.55	79.61	80.03	3,000,400	80.03
Apr 18, 2013	81.41	81.63	79.67	80.08	2,782,300	80.08
Apr 17, 2013	81.60	81.97	80.60	81.50	3,789,900	81.50
Apr 16, 2013	79.52	81.99	79.36	81.82	8,360,300	81.82
Apr 15, 2013	84.28	84.55	77.81	78.58	14,442,500	78.58
Apr 12, 2013	79.70	80.29	79.50	79.59	2,325,200	79.59
Apr 11, 2013	81.72	81.96	79.86	79.91	4,967,400	79.91
Apr 10, 2013	79.17	81.54	79.17	81.34	4,438,100	81.34
Apr 9, 2013	78.72	78.83	78.09	78.38	1,720,300	78.38
Apr 8, 2013	77.26	78.35	76.97	78.34	1,816,400	78.34
Apr 5, 2013	76.01	77.30	75.45	77.16	2,675,100	77.16
Apr 4, 2013	77.67	78.71	77.67	77.92	1,888,700	77.92
Apr 3, 2013	78.47	79.25	77.78	78.10	4,274,900	78.10
Apr 2, 2013	75.43	78.65	75.35	78.56	5,012,100	78.56
Apr 1, 2013	76.30	76.35	75.27	75.53	1,588,800	75.53
Mar 28, 2013	75.22	76.61	75.00	76.49	1,757,100	76.49
Mar 27, 2013	74.66	75.31	73.81	75.17	2,388,700	75.17
Mar 26, 2013	74.88	75.43	74.66	74.90	3,312,900	74.90
Mar 25, 2013	76.05	76.35	74.58	74.69	3,293,800	74.69
Mar 22, 2013	77.30	77.30	75.71	75.96	2,450,900	75.96
Mar 21, 2013	77.29	77.33	75.76	76.63	3,462,100	76.63
Mar 20, 2013	78.03	78.04	77.36	77.57	2,058,600	77.57
Mar 19, 2013	77.20	77.65	76.82	77.41	2,107,100	77.41
Mar 18, 2013	76.35	77.15	76.08	76.80	1,615,400	76.80
Mar 15, 2013	76.77	77.43	76.37	77.15	2,182,300	77.15
Mar 14, 2013	77.71	77.75	77.32	77.35	1,739,400	77.35
Mar 13, 2013	77.51	77.74	75.79	77.62	1,109,500	77.62
Mar 13, 2013	0.15 Dividend
Mar 12, 2013	77.08	77.85	76.95	77.70	1,632,500	77.55
Mar 11, 2013	76.94	77.22	76.57	77.22	1,100,000	77.07
Mar 8, 2013	76.86	77.11	76.34	77.04	1,295,800	76.89
Mar 7, 2013	76.93	76.95	76.16	76.49	1,299,400	76.34
Mar 6, 2013	76.69	76.81	76.39	76.67	1,401,600	76.52
Mar 5, 2013	75.62	76.50	75.40	76.43	1,941,000	76.28
Mar 4, 2013	74.30	75.34	74.17	75.33	1,402,800	75.18
Mar 1, 2013	73.28	74.86	72.87	74.78	1,818,400	74.64
Feb 28, 2013	74.42	74.89	73.77	73.80	2,170,600	73.66
Feb 27, 2013	72.87	74.50	72.71	74.25	1,425,700	74.11
Feb 26, 2013	72.36	73.54	72.17	73.24	2,766,200	73.10
Feb 25, 2013	73.30	73.49	71.60	71.60	1,443,500	71.46
Feb 22, 2013	72.37	72.98	72.07	72.95	1,369,800	72.81
Feb 21, 2013	72.50	72.61	71.72	72.09	2,770,300	71.95
Feb 20, 2013	73.95	74.34	72.59	72.64	3,543,700	72.50
Feb 19, 2013	74.34	75.04	74.22	75.00	1,477,300	74.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TMO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Thermo Fisher Scientific, Inc. (TMO)