Thermo Fisher Scientific Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	58.860	59.090	58.800	59.090	58.482	3,724
2024-02-27	58.200	58.200	58.200	58.200	57.601	1
2024-02-26	58.790	58.790	58.370	58.440	57.838	13
2024-02-23	58.380	58.800	58.300	58.790	58.185	1,256
2024-02-22	56.700	57.670	56.600	57.670	57.076	3,115
2024-02-21	56.390	56.390	56.390	56.390	55.810	0
2024-02-20	56.340	56.390	56.150	56.390	55.810	613
2024-02-19	57.100	57.110	56.110	57.110	56.522	58
2024-02-16	57.320	57.320	56.950	56.950	56.364	596
2024-02-15	57.420	57.420	56.810	56.890	56.304	13,886
2024-02-14	56.440	56.640	56.440	56.590	56.008	490
2024-02-09	57.000	57.250	56.880	56.930	56.344	2,605
2024-02-08	57.310	57.310	57.310	57.310	56.720	2,350
2024-02-07	57.630	57.630	57.430	57.600	57.007	2,970
2024-02-06	57.600	57.600	57.030	57.480	56.888	3,668
2024-02-05	57.560	57.760	57.340	57.360	56.770	725
2024-02-02	56.670	57.120	56.670	56.830	56.245	25
2024-02-01	56.340	56.340	55.150	55.990	55.414	8,000
2024-01-31	58.310	58.500	56.010	56.010	55.434	7,163
2024-01-30	57.460	58.790	57.300	58.430	57.829	6,915
2024-01-29	57.060	57.590	57.050	57.510	56.918	8,635
2024-01-26	56.810	56.910	56.060	56.060	55.483	3,320
2024-01-25	55.500	55.500	55.230	55.230	54.662	1,651
2024-01-24	56.390	56.390	55.510	55.590	55.018	3,057
2024-01-23	57.610	57.610	56.460	56.680	56.097	3,767
2024-01-22	57.000	57.570	57.000	57.570	56.977	2,030
2024-01-19	56.400	56.400	56.270	56.360	55.780	6
2024-01-18	55.860	56.070	55.860	56.070	55.493	98
2024-01-17	56.640	56.640	55.230	55.320	54.751	6,237
2024-01-16	55.850	56.200	55.490	55.890	55.315	2,784
2024-01-15	55.860	55.860	55.860	55.860	55.285	2
2024-01-12	55.340	55.340	55.340	55.340	54.770	2,907
2024-01-11	55.460	55.460	55.460	55.460	54.889	0
2024-01-10	56.680	56.680	55.350	55.460	54.889	1,533
2024-01-09	54.800	56.920	54.800	55.560	54.988	3,104
2024-01-08	54.430	54.720	54.430	54.720	54.157	7,055
2024-01-05	55.150	55.150	54.040	54.040	53.484	786
2024-01-04	55.020	55.050	54.790	55.050	54.483	2,836
2024-01-03	55.690	55.690	54.070	54.130	53.573	6,539
2024-01-02	53.620	55.750	53.620	55.580	55.008	6,115
2023-12-28	53.800	54.200	53.660	53.660	53.108	278,730
2023-12-27	53.540	53.540	53.370	53.490	52.939	821
2023-12-26	53.100	53.280	53.070	53.280	52.732	952
2023-12-22	53.450	54.140	53.400	53.640	53.088	2,635
2023-12-21	53.450	53.530	53.280	53.490	52.939	126,413
2023-12-20	53.720	53.720	53.720	53.720	53.167	2
2023-12-19	53.050	53.550	52.890	53.400	52.850	6,260
2023-12-18	54.270	54.270	52.950	53.140	52.593	17,674
2023-12-15	53.250	53.820	53.250	53.820	53.266	240
2023-12-14	52.890	53.050	52.890	53.050	52.504	398
2023-12-13	51.750	53.200	51.750	52.910	52.365	1,939
2023-12-12	50.800	51.460	50.800	51.460	50.906	35
2023-12-11	51.000	51.000	50.700	50.840	50.293	3,834
2023-12-08	50.450	50.700	50.050	50.260	49.719	8,974
2023-12-07	50.510	50.510	50.510	50.510	49.966	0
2023-12-06	50.410	50.700	50.410	50.510	49.966	20
2023-12-05	51.880	51.880	50.050	50.490	49.947	2,498
2023-12-04	50.650	51.270	50.360	51.260	50.708	10,212
2023-12-01	50.400	50.700	50.340	50.400	49.858	1,151
2023-11-30	50.760	50.760	50.540	50.700	50.154	42

← NewerPage 12 of 21 · 1,248 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.