Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	52.890	53.090	52.410	52.500	51.887	32,344
2023-06-07	53.180	53.610	53.180	53.610	52.984	5,437
2023-06-06	53.000	53.050	52.570	52.690	52.075	183,640
2023-06-05	53.670	53.670	52.790	52.970	52.352	4,790
2023-06-02	54.110	54.110	53.620	53.760	53.133	10,677
2023-06-01	54.280	54.540	53.480	53.480	52.856	6,537
2023-05-31	53.760	54.160	53.760	54.000	53.370	2,812
2023-05-30	54.420	59.990	54.020	59.990	59.290	5,582
2023-05-29	56.000	56.000	54.420	54.420	53.785	4
2023-05-26	55.000	55.400	54.190	54.190	53.558	3,686
2023-05-25	53.670	54.590	53.670	54.590	53.953	10,566
2023-05-24	53.700	53.700	51.680	53.030	52.411	3,979
2023-05-23	54.300	54.550	53.750	54.360	53.726	13,881
2023-05-22	55.080	55.090	54.820	55.030	54.388	10,205
2023-05-19	54.880	55.020	54.880	54.980	54.338	44,818
2023-05-18	54.000	54.120	54.000	54.120	53.488	2
2023-05-17	53.120	53.580	53.120	53.580	52.955	2,830
2023-05-16	53.440	53.440	53.440	53.440	52.816	2
2023-05-15	53.800	53.800	53.800	53.800	53.172	0
2023-05-12	54.310	54.520	53.560	53.800	53.172	17,990
2023-05-11	54.700	54.770	54.150	54.300	53.666	12,896
2023-05-10	55.300	55.300	54.860	54.980	54.338	31
2023-05-09	56.650	56.650	55.400	55.480	54.832	3,938
2023-05-08	56.680	56.680	56.540	56.590	55.929	8,378
2023-05-05	56.340	56.430	56.340	56.430	55.771	1,437
2023-05-04	57.590	57.590	56.740	56.900	56.236	8,961
2023-05-03	58.190	58.190	57.520	57.520	56.849	69,905
2023-05-02	57.370	57.510	56.890	56.890	56.226	19,123
2023-04-28	57.950	58.200	57.370	57.370	56.700	2,757
2023-04-27	56.560	56.560	56.440	56.440	55.781	933
2023-04-26	57.000	57.000	55.090	56.130	55.475	5,008
2023-04-25	58.750	58.750	57.910	57.910	57.234	10,546
2023-04-24	60.100	60.240	60.080	60.240	59.537	11,603
2023-04-20	59.540	59.540	59.400	59.410	58.717	6,754
2023-04-19	60.240	61.410	60.150	61.320	60.604	6,828
2023-04-18	61.450	61.450	60.740	60.880	60.169	730
2023-04-17	60.320	60.620	60.320	60.620	59.912	2,270
2023-04-14	60.330	60.460	60.260	60.260	59.557	1,689
2023-04-13	60.080	60.670	60.080	60.670	59.962	33,914
2023-04-12	60.010	60.010	59.440	59.540	58.845	23,109
2023-04-11	60.240	60.240	60.240	60.240	59.537	2,310
2023-04-10	60.470	60.470	60.470	60.470	59.764	2,520
2023-04-06	60.410	60.570	60.410	60.570	59.863	13,740
2023-04-05	60.440	60.860	60.440	60.860	60.150	6,551
2023-04-04	61.160	61.380	61.030	61.160	60.446	7,345
2023-04-03	59.990	60.090	59.890	60.090	59.389	48,415
2023-03-31	60.300	60.850	60.300	60.850	60.140	4,638
2023-03-30	59.900	59.900	59.760	59.760	59.062	2,651
2023-03-29	59.980	59.980	59.800	59.850	59.151	161
2023-03-28	59.870	59.870	59.250	59.250	58.558	4,493
2023-03-27	61.730	61.730	61.120	61.180	60.466	4,519
2023-03-24	60.240	60.670	60.240	60.670	59.962	2
2023-03-23	61.330	61.600	60.930	61.010	60.298	24,187
2023-03-22	61.620	61.840	60.640	60.640	59.932	9,491
2023-03-21	60.270	60.910	60.270	60.910	60.199	2,234
2023-03-20	60.300	60.300	59.870	59.870	59.171	1,747
2023-03-17	60.250	60.340	59.800	59.800	59.102	18,367
2023-03-16	60.750	61.060	58.360	58.360	57.679	11,137
2023-03-15	60.000	60.220	59.400	59.400	58.707	15
2023-03-14	59.170	60.610	59.170	60.000	59.300	94

← NewerPage 15 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.