Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 69.660 | 69.660 | 68.350 | 68.390 | 68.078 | 612 |
| 2024-08-16 | 67.500 | 69.040 | 67.500 | 68.970 | 68.656 | 216 |
| 2024-08-15 | 69.510 | 69.510 | 68.260 | 68.880 | 68.566 | 542 |
| 2024-08-14 | 68.180 | 68.460 | 67.540 | 68.320 | 68.009 | 59 |
| 2024-08-13 | 68.120 | 69.280 | 68.120 | 68.500 | 68.188 | 212 |
| 2024-08-12 | 68.320 | 68.490 | 67.480 | 68.380 | 68.068 | 233 |
| 2024-08-09 | 70.290 | 70.290 | 68.090 | 68.530 | 68.218 | 410 |
| 2024-08-08 | 68.390 | 70.250 | 68.390 | 69.590 | 69.273 | 4,028 |
| 2024-08-07 | 70.280 | 71.120 | 68.850 | 68.900 | 68.586 | 293 |
| 2024-08-06 | 71.400 | 72.310 | 70.070 | 70.070 | 69.751 | 1,434 |
| 2024-08-05 | 72.800 | 73.560 | 71.290 | 71.400 | 71.075 | 574 |
| 2024-08-02 | 74.760 | 74.760 | 72.510 | 72.800 | 72.468 | 213,949 |
| 2024-08-01 | 72.590 | 74.130 | 71.920 | 73.900 | 73.563 | 6,672 |
| 2024-07-31 | 72.480 | 73.270 | 72.060 | 72.590 | 72.259 | 4,017 |
| 2024-07-30 | 69.970 | 71.900 | 69.970 | 71.490 | 71.164 | 2,719 |
| 2024-07-29 | 71.820 | 71.820 | 70.150 | 71.400 | 71.075 | 219 |
| 2024-07-26 | 71.890 | 72.170 | 71.250 | 71.820 | 71.493 | 3,869 |
| 2024-07-25 | 68.360 | 70.630 | 66.720 | 70.200 | 69.880 | 9,653 |
| 2024-07-24 | 66.080 | 67.680 | 65.870 | 67.680 | 67.372 | 12,443 |
| 2024-07-23 | 65.690 | 66.310 | 64.320 | 64.320 | 64.027 | 3,519 |
| 2024-07-22 | 63.120 | 63.420 | 62.280 | 63.420 | 63.131 | 4,219 |
| 2024-07-19 | 62.940 | 62.940 | 61.680 | 62.310 | 62.026 | 461 |
| 2024-07-18 | 63.990 | 64.450 | 62.510 | 63.240 | 62.952 | 4,000 |
| 2024-07-17 | 62.640 | 63.780 | 62.640 | 63.540 | 63.251 | 34,034 |
| 2024-07-16 | 62.010 | 62.780 | 62.010 | 62.640 | 62.355 | 3,272 |
| 2024-07-15 | 62.700 | 62.720 | 61.730 | 61.860 | 61.578 | 647 |
| 2024-07-12 | 62.320 | 62.800 | 62.030 | 62.090 | 61.807 | 1,543 |
| 2024-07-11 | 61.470 | 62.130 | 61.390 | 61.770 | 61.489 | 7,408 |
| 2024-07-10 | 59.730 | 60.420 | 59.410 | 60.290 | 60.015 | 357 |
| 2024-07-09 | 60.660 | 60.770 | 59.730 | 59.730 | 59.458 | 33,806 |
| 2024-07-08 | 61.860 | 62.280 | 60.900 | 61.120 | 60.842 | 15,764 |
| 2024-07-05 | 61.200 | 61.850 | 61.130 | 61.320 | 61.041 | 3,135 |
| 2024-07-04 | 63.030 | 63.030 | 60.000 | 60.880 | 60.603 | 2,268 |
| 2024-07-03 | 62.690 | 65.150 | 62.030 | 62.880 | 62.594 | 9,059 |
| 2024-07-02 | 64.500 | 64.500 | 63.000 | 63.000 | 62.713 | 14,207 |
| 2024-07-01 | 64.880 | 65.100 | 63.150 | 64.500 | 64.206 | 6,463 |
| 2024-06-28 | 63.100 | 64.610 | 63.100 | 63.840 | 63.549 | 380 |
| 2024-06-27 | 64.360 | 64.360 | 62.910 | 63.080 | 62.793 | 4,916 |
| 2024-06-26 | 63.320 | 64.440 | 63.320 | 64.230 | 63.937 | 942 |
| 2024-06-25 | 64.100 | 64.100 | 63.130 | 63.320 | 63.032 | 4,114 |
| 2024-06-24 | 63.400 | 64.320 | 63.350 | 63.410 | 63.121 | 13,166 |
| 2024-06-21 | 63.780 | 64.530 | 63.770 | 64.090 | 63.798 | 45,824 |
| 2024-06-20 | 64.340 | 64.340 | 62.260 | 63.240 | 62.952 | 8,052 |
| 2024-06-19 | 64.210 | 64.210 | 64.210 | 64.210 | 63.917 | 7 |
| 2024-06-18 | 64.800 | 64.800 | 63.840 | 64.200 | 63.908 | 5,063 |
| 2024-06-17 | 63.480 | 64.270 | 63.480 | 64.050 | 63.758 | 3,603 |
| 2024-06-14 | 63.730 | 64.040 | 63.270 | 64.040 | 63.748 | 7,694 |
| 2024-06-13 | 66.000 | 66.000 | 63.620 | 63.740 | 63.450 | 2,383 |
| 2024-06-12 | 64.920 | 66.980 | 63.310 | 66.570 | 66.267 | 35,253 |
| 2024-06-11 | 64.610 | 64.740 | 63.820 | 64.330 | 63.698 | 2,858 |
| 2024-06-10 | 65.200 | 65.200 | 64.360 | 64.610 | 63.975 | 5,887 |
| 2024-06-07 | 63.900 | 64.400 | 63.680 | 64.280 | 63.648 | 4,668 |
| 2024-06-06 | 63.150 | 63.720 | 62.990 | 63.390 | 62.767 | 5,317 |
| 2024-06-05 | 62.760 | 63.290 | 62.610 | 63.230 | 62.608 | 1,860 |
| 2024-06-04 | 61.920 | 62.260 | 61.920 | 62.260 | 61.648 | 25 |
| 2024-06-03 | 62.520 | 62.930 | 61.390 | 61.830 | 61.222 | 7,322 |
| 2024-05-31 | 61.760 | 62.040 | 61.140 | 61.730 | 61.123 | 24,034 |
| 2024-05-29 | 61.860 | 61.860 | 61.200 | 61.510 | 60.905 | 849 |
| 2024-05-28 | 61.410 | 61.720 | 61.200 | 61.340 | 60.737 | 48,919 |
| 2024-05-27 | 63.380 | 63.640 | 62.600 | 63.220 | 62.599 | 307 |
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.