Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 72.170 | 72.460 | 71.340 | 71.470 | 71.470 | 2,465 |
| 2026-10-16 | 74.090 | 74.090 | 72.520 | 72.870 | 72.870 | 722 |
| 2026-10-15 | 71.240 | 74.320 | 71.240 | 74.060 | 74.060 | 239 |
| 2026-10-14 | 71.260 | 71.260 | 70.630 | 70.770 | 70.770 | 9 |
| 2026-10-13 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 6 |
| 2026-10-09 | 68.530 | 68.530 | 68.150 | 68.150 | 68.150 | 188 |
| 2026-10-08 | 68.040 | 68.040 | 68.040 | 68.040 | 68.040 | 1 |
| 2026-10-07 | 68.410 | 69.220 | 68.160 | 69.220 | 69.220 | 2,460 |
| 2026-10-06 | 71.470 | 71.470 | 68.460 | 70.200 | 70.200 | 3,028 |
| 2026-10-05 | 69.140 | 70.300 | 69.140 | 70.140 | 70.140 | 370 |
| 2026-10-02 | 71.080 | 71.400 | 71.050 | 71.330 | 71.330 | 2,511 |
| 2026-10-01 | 72.570 | 72.570 | 71.750 | 71.750 | 71.750 | 1,023 |
| 2026-09-30 | 72.230 | 72.450 | 72.230 | 72.450 | 72.450 | 1,161 |
| 2026-09-29 | 73.430 | 73.710 | 73.360 | 73.710 | 73.710 | 2,915 |
| 2026-09-28 | 67.640 | 73.990 | 67.640 | 73.840 | 73.840 | 1,274 |
| 2026-09-25 | 72.450 | 72.790 | 69.030 | 69.030 | 69.030 | 562 |
| 2026-09-24 | 69.740 | 73.770 | 69.740 | 73.770 | 73.770 | 18 |
| 2026-09-23 | 70.840 | 71.070 | 70.840 | 71.070 | 71.070 | 262 |
| 2026-09-22 | 69.120 | 69.930 | 69.120 | 69.930 | 69.930 | 15 |
| 2026-09-21 | 69.780 | 70.200 | 69.160 | 70.200 | 70.200 | 1,496 |
| 2026-09-18 | 70.420 | 71.990 | 69.370 | 71.990 | 71.990 | 2,631 |
| 2026-09-17 | 70.490 | 70.960 | 70.420 | 70.960 | 70.960 | 2,389 |
| 2026-09-16 | 68.980 | 69.920 | 68.680 | 69.920 | 69.920 | 7,235 |
| 2026-09-15 | 66.980 | 68.890 | 66.980 | 68.890 | 68.890 | 424 |
| 2026-09-14 | 64.000 | 66.970 | 62.000 | 66.970 | 66.970 | 198 |
| 2026-09-11 | 64.860 | 65.360 | 64.740 | 64.740 | 64.705 | 2,358 |
| 2026-09-10 | 64.750 | 64.750 | 64.020 | 64.020 | 63.985 | 255 |
| 2026-09-09 | 64.390 | 64.750 | 64.390 | 64.750 | 64.715 | 13,262 |
| 2026-09-08 | 64.720 | 64.720 | 63.080 | 64.130 | 64.095 | 2,883 |
| 2026-09-04 | 65.000 | 65.460 | 64.380 | 64.380 | 64.380 | 226,402 |
| 2026-09-03 | 66.000 | 66.220 | 64.740 | 65.590 | 65.590 | 21,978 |
| 2026-09-02 | 64.750 | 65.200 | 64.200 | 64.680 | 64.680 | 4,564 |
| 2026-09-01 | 66.850 | 66.850 | 64.350 | 64.350 | 64.350 | 2,839 |
| 2026-08-31 | 66.500 | 66.850 | 66.220 | 66.850 | 66.850 | 17,642 |
| 2026-08-28 | 67.340 | 67.540 | 67.200 | 67.200 | 67.200 | 318 |
| 2026-08-27 | 68.130 | 68.350 | 68.030 | 68.030 | 68.030 | 710 |
| 2026-08-26 | 67.150 | 67.150 | 67.150 | 67.150 | 67.150 | 0 |
| 2026-08-25 | 68.170 | 68.170 | 67.130 | 67.150 | 67.150 | 1,170 |
| 2026-08-24 | 68.000 | 68.000 | 66.920 | 67.270 | 67.270 | 7,075 |
| 2026-08-21 | 66.570 | 67.410 | 65.720 | 65.720 | 65.720 | 171 |
| 2026-08-20 | 66.950 | 68.160 | 66.740 | 66.740 | 66.740 | 1,167 |
| 2026-08-19 | 65.980 | 66.320 | 64.680 | 64.680 | 64.680 | 1,068 |
| 2026-08-18 | 63.730 | 63.730 | 63.730 | 63.730 | 63.730 | 0 |
| 2026-08-17 | 63.780 | 63.990 | 63.730 | 63.730 | 63.730 | 17 |
| 2026-08-14 | 64.470 | 64.680 | 64.110 | 64.110 | 64.110 | 121 |
| 2026-08-13 | 65.000 | 65.000 | 64.510 | 64.510 | 64.510 | 501 |
| 2026-08-12 | 64.950 | 65.030 | 63.910 | 64.770 | 64.770 | 1,851 |
| 2026-08-11 | 63.840 | 65.210 | 63.840 | 63.910 | 63.910 | 437 |
| 2026-08-10 | 62.590 | 63.720 | 62.590 | 63.720 | 63.720 | 15,502 |
| 2026-08-07 | 61.990 | 62.390 | 61.990 | 62.390 | 62.390 | 1,421 |
| 2026-08-06 | 61.060 | 61.150 | 60.370 | 61.150 | 61.150 | 1,803 |
| 2026-08-05 | 60.970 | 61.510 | 60.720 | 61.510 | 61.510 | 592 |
| 2026-08-04 | 59.900 | 60.900 | 59.820 | 60.360 | 60.360 | 18,646 |
| 2026-08-03 | 61.600 | 61.600 | 60.610 | 60.790 | 60.790 | 985 |
| 2026-07-31 | 60.000 | 60.810 | 60.000 | 60.790 | 60.790 | 40 |
| 2026-07-30 | 60.030 | 60.590 | 60.030 | 60.430 | 60.430 | 51 |
| 2026-07-29 | 61.210 | 61.220 | 60.730 | 60.730 | 60.730 | 10 |
| 2026-07-28 | 59.280 | 62.710 | 59.280 | 61.330 | 61.330 | 4,346 |
| 2026-07-27 | 60.660 | 60.660 | 59.350 | 59.350 | 59.350 | 608 |
| 2026-07-24 | 59.400 | 60.270 | 58.800 | 59.990 | 59.990 | 3,355 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0338 USD |
| 2026-03-11 | 0.0331 USD |
| 2025-12-11 | 0.0326 USD |
| 2025-09-11 | 0.0329 USD |
| 2025-06-11 | 0.0338 USD |
| 2025-03-12 | 0.0356 USD |
| 2024-12-11 | 0.0332 USD |
| 2024-09-11 | 0.0312 USD |
| 2024-06-12 | 0.3408 USD |
| 2024-03-13 | 0.0289 USD |
| 2023-12-13 | 0.0243 USD |
| 2023-09-13 | 0.0249 USD |
| 2023-06-13 | 0.0238 USD |
| 2023-03-13 | 0.0244 USD |
| 2022-12-13 | 0.0215 USD |
| 2022-09-13 | 0.0223 USD |
| 2022-06-13 | 0.0227 USD |
| 2022-03-14 | 0.0198 USD |
| 2021-12-13 | 0.0202 USD |
| 2021-09-13 | 0.0202 USD |
| 2021-06-14 | 0.0276 USD |
| 2021-06-11 | 0.0187 USD |
| 2021-03-15 | 0.0302 USD |
| 2021-03-12 | 0.0204 USD |
| 2020-12-11 | 0.0164 USD |
| 2020-09-14 | 0.2914 USD |
| 2020-09-11 | 0.2070 USD |
| 2020-06-12 | 0.2947 USD |
| 2020-06-10 | 0.1952 USD |
| 2020-03-12 | 0.1908 USD |
| 2019-12-16 | 0.1981 USD |
| 2019-12-13 | 0.1313 USD |
| 2019-09-16 | 0.1972 USD |
| 2019-09-13 | 0.1306 USD |
| 2019-06-13 | 0.1786 USD |
| 2019-03-13 | 0.1850 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.