Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	57.490	57.590	56.800	56.800	56.162	9,273
2023-08-31	57.610	57.610	57.490	57.490	56.844	3
2023-08-30	56.320	56.770	56.320	56.710	56.073	190
2023-08-29	56.040	56.380	56.040	56.080	55.450	2,977
2023-08-28	54.890	54.890	54.890	54.890	54.274	0
2023-08-25	54.890	54.890	54.890	54.890	54.274	3
2023-08-24	55.540	55.650	54.780	54.780	54.165	13,046
2023-08-23	56.100	56.100	55.010	55.060	54.442	75,521
2023-08-22	54.500	54.510	54.130	54.500	53.888	16,027
2023-08-21	55.410	55.450	55.080	55.280	54.659	1,849
2023-08-18	55.120	55.180	54.720	54.780	54.165	2,265
2023-08-17	55.070	55.650	55.070	55.620	54.995	4,333
2023-08-16	54.630	55.070	54.630	55.070	54.452	4,075
2023-08-15	55.400	55.400	55.400	55.400	54.778	41
2023-08-14	55.690	55.940	55.690	55.700	55.075	2,043
2023-08-11	55.380	55.670	55.380	55.670	55.045	1,111
2023-08-10	55.740	55.740	55.320	55.590	54.966	626
2023-08-09	56.340	56.420	56.220	56.220	55.589	524
2023-08-08	56.710	57.410	56.520	56.520	55.885	70,754
2023-08-07	56.660	56.660	56.200	56.200	55.569	3,319
2023-08-04	55.650	56.120	55.380	55.550	54.926	14,281
2023-08-03	55.380	55.820	55.380	55.820	55.193	3,841
2023-08-02	53.940	55.380	53.940	55.380	54.758	5,947
2023-08-01	53.930	54.560	50.810	50.810	50.239	1,014
2023-07-31	54.080	54.080	53.930	53.930	53.324	7,056
2023-07-28	55.270	55.450	55.270	55.320	54.699	123
2023-07-27	56.750	56.750	55.270	55.490	54.867	13,277
2023-07-26	55.910	56.230	55.410	55.950	55.322	6,329
2023-07-25	54.520	57.340	54.520	56.510	55.875	3,472
2023-07-24	57.590	57.590	55.960	56.110	55.480	5,818
2023-07-21	53.400	56.080	53.400	56.080	55.450	44,638
2023-07-20	52.450	53.980	52.450	53.870	53.265	2,080
2023-07-19	52.420	53.850	51.810	53.560	52.959	56,287
2023-07-18	52.380	52.580	52.170	52.450	51.861	20,539
2023-07-17	52.760	52.760	52.420	52.750	52.158	3,038
2023-07-14	53.040	53.060	52.830	52.830	52.237	30,501
2023-07-13	53.500	53.500	52.440	52.580	51.990	2,643
2023-07-12	52.720	53.000	52.720	52.790	52.197	6,839
2023-07-11	53.160	53.160	52.420	52.510	51.920	28
2023-07-10	52.300	52.670	52.300	52.500	51.910	2,037
2023-07-07	52.340	52.340	52.150	52.220	51.634	542
2023-07-06	52.400	53.140	52.010	53.000	52.405	242
2023-07-05	52.550	52.710	52.390	52.500	51.910	1,350
2023-07-04	52.170	52.920	52.170	52.800	52.207	688
2023-07-03	52.090	56.730	51.490	56.730	56.093	3,760
2023-06-30	52.800	52.800	52.050	52.090	51.505	1,497
2023-06-29	51.700	52.080	51.700	51.970	51.386	3,527
2023-06-28	51.500	51.500	51.200	51.460	50.882	8,062
2023-06-27	52.500	52.500	50.100	50.730	50.160	110,697
2023-06-26	52.050	52.260	51.200	51.820	51.238	1,908
2023-06-23	52.050	52.630	52.050	52.420	51.831	23,962
2023-06-22	52.900	52.900	52.020	52.530	51.940	8,040
2023-06-21	52.340	52.340	52.340	52.340	51.752	3
2023-06-20	52.070	52.720	51.620	52.590	51.999	2,498
2023-06-19	53.180	53.180	53.070	53.070	52.474	1,751
2023-06-16	54.260	54.260	53.770	53.830	53.226	5,755
2023-06-15	53.140	53.360	52.840	53.270	52.672	15
2023-06-14	52.750	52.750	52.500	52.500	51.910	25,575
2023-06-13	52.800	53.410	52.800	53.250	52.652	12
2023-06-12	53.050	53.190	52.840	53.190	52.569	2,139

← NewerPage 14 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.