TMO Historical Prices | Thermo Fisher Scientific Inc Co Stock

STI

1.92%

Thermo Fisher Scientific, Inc. (TMO)

-NYSE

86.28 23 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	87.41	88.08	85.79	86.28	2,421,000	86.28
21 May 2013	86.94	87.75	86.90	87.35	1,840,300	87.35
20 May 2013	86.70	87.15	86.40	86.78	1,794,300	86.78
17 May 2013	85.73	86.42	85.42	86.27	1,748,600	86.27
16 May 2013	85.57	86.30	85.40	85.50	2,646,900	85.50
15 May 2013	84.64	86.19	84.25	86.01	2,579,800	86.01
14 May 2013	84.22	84.83	84.15	84.71	1,387,600	84.71
13 May 2013	84.11	84.56	83.83	84.39	1,573,900	84.39
10 May 2013	84.01	84.50	83.26	84.46	2,477,200	84.46
9 May 2013	84.16	84.20	83.22	83.48	1,135,600	83.48
8 May 2013	83.93	84.13	83.20	84.11	1,780,100	84.11
7 May 2013	82.44	83.95	82.02	83.91	2,809,200	83.91
6 May 2013	82.16	83.00	81.92	82.44	2,088,300	82.44
3 May 2013	82.10	82.59	81.91	82.17	1,687,000	82.17
2 May 2013	81.12	81.73	80.74	81.60	1,558,600	81.60
1 May 2013	80.44	80.77	80.27	80.72	1,667,900	80.72
30 Apr 2013	80.51	81.00	80.21	80.68	2,407,300	80.68
29 Apr 2013	81.24	81.25	80.58	80.76	1,269,700	80.76
26 Apr 2013	79.70	81.31	79.56	81.13	2,812,600	81.13
25 Apr 2013	81.30	81.39	79.99	80.12	2,500,600	80.12
24 Apr 2013	81.39	82.10	80.90	81.20	4,223,300	81.20
23 Apr 2013	80.24	81.41	80.04	80.64	2,568,500	80.64
22 Apr 2013	80.06	80.27	79.37	79.95	1,978,700	79.95
19 Apr 2013	80.55	80.55	79.61	80.03	3,000,400	80.03
18 Apr 2013	81.41	81.63	79.67	80.08	2,782,300	80.08
17 Apr 2013	81.60	81.97	80.60	81.50	3,789,900	81.50
16 Apr 2013	79.52	81.99	79.36	81.82	8,360,300	81.82
15 Apr 2013	84.28	84.55	77.81	78.58	14,442,500	78.58
12 Apr 2013	79.70	80.29	79.50	79.59	2,325,200	79.59
11 Apr 2013	81.72	81.96	79.86	79.91	4,967,400	79.91
10 Apr 2013	79.17	81.54	79.17	81.34	4,438,100	81.34
9 Apr 2013	78.72	78.83	78.09	78.38	1,720,300	78.38
8 Apr 2013	77.26	78.35	76.97	78.34	1,816,400	78.34
5 Apr 2013	76.01	77.30	75.45	77.16	2,675,100	77.16
4 Apr 2013	77.67	78.71	77.67	77.92	1,888,700	77.92
3 Apr 2013	78.47	79.25	77.78	78.10	4,274,900	78.10
2 Apr 2013	75.43	78.65	75.35	78.56	5,012,100	78.56
1 Apr 2013	76.30	76.35	75.27	75.53	1,588,800	75.53
28 Mar 2013	75.22	76.61	75.00	76.49	1,757,100	76.49
27 Mar 2013	74.66	75.31	73.81	75.17	2,388,700	75.17
26 Mar 2013	74.88	75.43	74.66	74.90	3,312,900	74.90
25 Mar 2013	76.05	76.35	74.58	74.69	3,293,800	74.69
22 Mar 2013	77.30	77.30	75.71	75.96	2,450,900	75.96
21 Mar 2013	77.29	77.33	75.76	76.63	3,462,100	76.63
20 Mar 2013	78.03	78.04	77.36	77.57	2,058,600	77.57
19 Mar 2013	77.20	77.65	76.82	77.41	2,107,100	77.41
18 Mar 2013	76.35	77.15	76.08	76.80	1,615,400	76.80
15 Mar 2013	76.77	77.43	76.37	77.15	2,182,300	77.15
14 Mar 2013	77.71	77.75	77.32	77.35	1,739,400	77.35
13 Mar 2013	77.51	77.74	75.79	77.62	1,109,500	77.62
Mar 13, 2013	0.15 Dividend
12 Mar 2013	77.08	77.85	76.95	77.70	1,632,500	77.55
11 Mar 2013	76.94	77.22	76.57	77.22	1,100,000	77.07
8 Mar 2013	76.86	77.11	76.34	77.04	1,295,800	76.89
7 Mar 2013	76.93	76.95	76.16	76.49	1,299,400	76.34
6 Mar 2013	76.69	76.81	76.39	76.67	1,401,600	76.52
5 Mar 2013	75.62	76.50	75.40	76.43	1,941,000	76.28
4 Mar 2013	74.30	75.34	74.17	75.33	1,402,800	75.18
1 Mar 2013	73.28	74.86	72.87	74.78	1,818,400	74.64
28 Feb 2013	74.42	74.89	73.77	73.80	2,170,600	73.66
27 Feb 2013	72.87	74.50	72.71	74.25	1,425,700	74.11
26 Feb 2013	72.36	73.54	72.17	73.24	2,766,200	73.10
25 Feb 2013	73.30	73.49	71.60	71.60	1,443,500	71.46
22 Feb 2013	72.37	72.98	72.07	72.95	1,369,800	72.81
21 Feb 2013	72.50	72.61	71.72	72.09	2,770,300	71.95
20 Feb 2013	73.95	74.34	72.59	72.64	3,543,700	72.50
19 Feb 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 for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On TMO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Thermo Fisher Scientific, Inc. (TMO)