Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	50.760	50.760	50.540	50.700	50.154	42
2023-11-29	50.050	50.400	49.890	50.240	49.699	3,861
2023-11-28	50.740	50.740	48.950	49.500	48.967	2,027
2023-11-27	50.100	50.100	49.900	49.980	49.442	9,996
2023-11-24	49.650	49.740	49.650	49.740	49.205	30
2023-11-23	49.940	49.940	49.940	49.940	49.403	0
2023-11-22	50.050	50.050	49.940	49.940	49.403	4
2023-11-21	48.220	49.950	48.220	49.440	48.908	10,534
2023-11-20	47.350	47.700	47.250	47.500	46.989	1,171
2023-11-17	47.700	47.730	47.340	47.730	47.216	4,033
2023-11-16	48.680	48.680	47.520	47.800	47.286	5,855
2023-11-14	46.690	46.690	46.510	46.590	46.089	6,785
2023-11-13	45.550	45.610	45.190	45.250	44.763	18,400
2023-11-10	45.750	45.750	45.750	45.750	45.258	0
2023-11-09	46.100	46.100	45.690	45.750	45.258	4,922
2023-11-08	47.100	47.100	46.460	46.590	46.089	1,747
2023-11-07	46.500	46.900	46.340	46.470	45.970	4,910
2023-11-06	46.770	46.770	46.280	46.490	45.990	479
2023-11-03	45.700	46.690	45.700	46.570	46.069	2,654
2023-11-01	46.660	46.660	45.450	45.700	45.208	5,144
2023-10-31	46.540	46.800	46.540	46.660	46.158	4,852
2023-10-30	44.780	45.590	43.970	45.440	44.951	21,599
2023-10-27	45.240	45.240	44.350	44.930	44.447	638
2023-10-26	45.500	46.160	45.500	46.160	45.663	9,272
2023-10-25	46.080	46.310	44.050	45.340	44.852	13,866
2023-10-24	48.330	48.330	47.160	47.520	47.009	7,268
2023-10-23	48.630	48.810	48.630	48.700	48.176	2,752
2023-10-20	48.920	48.920	48.700	48.700	48.176	1,426
2023-10-19	48.330	50.050	48.330	49.380	48.849	2,658
2023-10-18	50.200	50.200	49.320	49.320	48.789	6,081
2023-10-17	52.180	52.180	50.700	50.990	50.441	18,020
2023-10-16	51.030	51.820	50.790	51.150	50.600	3,248
2023-10-13	51.750	51.750	50.570	51.030	50.481	7,117
2023-10-11	51.850	52.140	51.700	51.750	51.193	3,823
2023-10-10	52.450	52.710	52.350	52.350	51.787	16,634
2023-10-09	53.700	53.700	53.140	53.280	52.707	4,374
2023-10-06	54.500	54.500	53.840	54.150	53.567	713
2023-10-05	53.630	53.670	53.360	53.630	53.053	23,614
2023-10-04	53.850	54.000	53.440	53.740	53.162	910
2023-10-03	53.410	53.750	53.210	53.550	52.974	6,839
2023-10-02	52.900	53.160	52.000	52.060	51.500	3,977
2023-09-29	52.800	52.800	52.800	52.800	52.232	0
2023-09-28	53.000	53.120	52.700	52.800	52.232	91,060
2023-09-27	52.650	52.650	52.170	52.170	51.609	26,123
2023-09-26	52.050	52.050	52.050	52.050	51.490	1,010
2023-09-25	51.950	52.200	51.860	52.200	51.638	950
2023-09-22	51.300	51.830	51.300	51.810	51.252	3,347
2023-09-21	51.310	51.500	51.310	51.440	50.886	2,087
2023-09-20	51.350	51.500	51.250	51.290	50.738	1,947
2023-09-19	51.320	51.550	51.160	51.550	50.995	7,525
2023-09-18	51.320	51.320	51.320	51.320	50.768	10
2023-09-15	52.230	53.000	51.810	51.960	51.401	2,583
2023-09-14	52.410	52.410	52.410	52.410	51.846	0
2023-09-13	52.410	52.410	52.410	52.410	51.846	28
2023-09-12	53.420	53.420	52.600	52.660	52.069	7,134
2023-09-11	53.000	53.040	52.880	52.880	52.286	2,375
2023-09-08	53.800	53.940	53.230	53.710	53.107	17,498
2023-09-06	56.000	56.010	55.480	55.800	55.173	7,331
2023-09-05	57.300	57.300	56.300	56.540	55.905	11,149
2023-09-04	56.510	56.510	56.510	56.510	55.875	3

← NewerPage 13 of 21 · 1,249 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.