Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 62.840 | 62.840 | 62.310 | 62.720 | 62.104 | 8,375 |
| 2024-05-23 | 63.260 | 63.390 | 62.810 | 62.810 | 62.193 | 178 |
| 2024-05-22 | 63.290 | 64.110 | 63.290 | 63.470 | 62.846 | 41,779 |
| 2024-05-21 | 62.620 | 63.050 | 62.400 | 62.750 | 62.133 | 9,946 |
| 2024-05-20 | 63.000 | 63.750 | 63.000 | 63.350 | 62.727 | 2,446 |
| 2024-05-17 | 64.060 | 64.060 | 62.880 | 63.230 | 62.608 | 46 |
| 2024-05-16 | 64.100 | 64.230 | 63.700 | 64.060 | 63.430 | 786 |
| 2024-05-15 | 63.900 | 64.620 | 63.720 | 64.100 | 63.470 | 313 |
| 2024-05-14 | 63.410 | 63.900 | 62.890 | 63.200 | 62.579 | 123 |
| 2024-05-13 | 63.710 | 63.720 | 63.070 | 63.410 | 62.787 | 1,718 |
| 2024-05-10 | 61.680 | 63.710 | 61.680 | 63.710 | 63.084 | 5,907 |
| 2024-05-09 | 61.080 | 62.220 | 61.080 | 61.780 | 61.173 | 1,252 |
| 2024-05-08 | 60.660 | 61.080 | 60.660 | 60.860 | 60.262 | 7,903 |
| 2024-05-07 | 60.290 | 60.780 | 60.010 | 60.530 | 59.935 | 2,337 |
| 2024-05-06 | 60.830 | 60.960 | 60.550 | 60.710 | 60.113 | 2,693 |
| 2024-05-03 | 61.130 | 61.130 | 60.610 | 60.830 | 60.232 | 2,393 |
| 2024-05-02 | 61.870 | 61.870 | 60.420 | 61.060 | 60.460 | 25,126 |
| 2024-04-30 | 61.910 | 61.910 | 61.870 | 61.870 | 61.262 | 14,280 |
| 2024-04-29 | 61.500 | 61.900 | 61.030 | 61.400 | 60.796 | 614 |
| 2024-04-26 | 61.190 | 61.190 | 61.030 | 61.030 | 60.430 | 1,344 |
| 2024-04-25 | 61.860 | 61.860 | 61.490 | 61.490 | 60.886 | 828 |
| 2024-04-24 | 61.890 | 62.690 | 61.500 | 61.850 | 61.242 | 2,164 |
| 2024-04-23 | 61.400 | 61.510 | 61.320 | 61.320 | 60.717 | 7,831 |
| 2024-04-22 | 58.980 | 59.710 | 58.980 | 59.310 | 58.727 | 38,153 |
| 2024-04-19 | 58.750 | 58.980 | 58.750 | 58.980 | 58.400 | 15,952 |
| 2024-04-18 | 58.940 | 59.410 | 58.070 | 59.060 | 58.479 | 3,222 |
| 2024-04-17 | 60.230 | 60.230 | 59.650 | 59.650 | 59.064 | 1,680 |
| 2024-04-16 | 60.660 | 60.800 | 60.660 | 60.800 | 60.202 | 1,248 |
| 2024-04-15 | 60.970 | 61.480 | 60.000 | 60.150 | 59.559 | 8,375 |
| 2024-04-12 | 60.900 | 61.030 | 60.110 | 60.200 | 59.608 | 4,272 |
| 2024-04-11 | 61.000 | 61.350 | 61.000 | 61.030 | 60.430 | 1,501 |
| 2024-04-10 | 60.600 | 60.970 | 60.550 | 60.970 | 60.371 | 4,336 |
| 2024-04-09 | 61.150 | 61.330 | 60.970 | 61.210 | 60.608 | 3,660 |
| 2024-04-08 | 60.820 | 60.820 | 60.370 | 60.430 | 59.836 | 2,236 |
| 2024-04-05 | 61.140 | 61.390 | 61.140 | 61.150 | 60.549 | 5,089 |
| 2024-04-04 | 60.600 | 60.770 | 60.370 | 60.370 | 59.777 | 70 |
| 2024-04-03 | 61.040 | 61.110 | 60.210 | 60.210 | 59.618 | 53 |
| 2024-04-02 | 59.400 | 60.130 | 59.350 | 60.130 | 59.539 | 5,409 |
| 2024-04-01 | 60.720 | 60.880 | 60.720 | 60.790 | 60.192 | 34,100 |
| 2024-03-28 | 60.490 | 60.490 | 60.370 | 60.480 | 59.886 | 6 |
| 2024-03-27 | 59.700 | 59.700 | 59.500 | 59.700 | 59.113 | 62,139 |
| 2024-03-26 | 59.460 | 59.530 | 59.210 | 59.210 | 58.628 | 2,258 |
| 2024-03-25 | 60.240 | 60.350 | 59.290 | 59.290 | 58.707 | 5,925 |
| 2024-03-22 | 60.980 | 60.980 | 60.350 | 60.770 | 60.173 | 1,487 |
| 2024-03-21 | 60.920 | 60.920 | 60.660 | 60.660 | 60.064 | 2,425 |
| 2024-03-20 | 60.650 | 60.650 | 60.130 | 60.130 | 59.539 | 4,830 |
| 2024-03-19 | 60.790 | 60.960 | 60.360 | 60.890 | 60.291 | 3,217 |
| 2024-03-18 | 60.850 | 60.930 | 60.850 | 60.910 | 60.311 | 10,933 |
| 2024-03-15 | 60.380 | 60.530 | 60.380 | 60.450 | 59.856 | 1,644 |
| 2024-03-14 | 52.880 | 60.740 | 52.880 | 60.550 | 59.955 | 17,222 |
| 2024-03-13 | 61.880 | 61.880 | 61.510 | 61.510 | 60.905 | 15,152 |
| 2024-03-12 | 62.210 | 62.230 | 61.770 | 61.770 | 61.134 | 1,658 |
| 2024-03-11 | 62.210 | 62.210 | 61.200 | 61.920 | 61.283 | 701 |
| 2024-03-08 | 61.890 | 62.210 | 61.860 | 62.080 | 61.441 | 29,299 |
| 2024-03-07 | 61.410 | 61.470 | 61.100 | 61.240 | 60.610 | 56,429 |
| 2024-03-06 | 60.480 | 61.510 | 60.480 | 60.770 | 60.145 | 3,034 |
| 2024-03-05 | 59.980 | 60.290 | 59.910 | 60.270 | 59.650 | 5,513 |
| 2024-03-04 | 59.750 | 59.940 | 59.050 | 59.940 | 59.323 | 4,520 |
| 2024-03-01 | 59.160 | 59.750 | 58.370 | 59.630 | 59.016 | 117,414 |
| 2024-02-29 | 59.050 | 59.320 | 59.040 | 59.280 | 58.670 | 16,799 |
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.