Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	59.280	59.280	59.170	59.170	58.479	11,753
2023-03-10	59.520	59.770	58.490	58.680	57.971	2,626
2023-03-09	59.580	59.680	59.260	59.680	58.959	10,037
2023-03-08	58.440	59.670	58.320	59.260	58.544	3,756
2023-03-07	60.530	60.530	59.340	59.460	58.742	13,616
2023-03-06	60.240	60.240	60.240	60.240	59.512	2,410
2023-03-03	60.220	60.610	59.970	60.610	59.878	30,626
2023-03-02	58.680	59.430	58.680	59.280	58.564	13,234
2023-03-01	59.040	59.040	58.090	58.440	57.734	3,033
2023-02-28	59.400	59.400	58.790	59.050	58.337	288
2023-02-27	59.020	59.690	58.790	58.790	58.080	261
2023-02-24	58.750	59.030	58.750	59.030	58.317	1,533
2023-02-23	59.200	60.240	58.570	58.920	58.208	3,640
2023-02-22	59.300	59.300	58.980	59.200	58.485	4,793
2023-02-17	61.360	61.360	61.360	61.360	60.619	0
2023-02-16	61.440	61.440	61.210	61.360	60.619	4,406
2023-02-15	62.400	62.400	61.370	61.570	60.826	2,119
2023-02-14	62.520	62.520	62.080	62.080	61.330	2,514
2023-02-13	62.170	62.170	62.170	62.170	61.419	0
2023-02-10	62.290	62.290	61.970	62.170	61.419	7,927
2023-02-09	62.720	62.890	62.720	62.890	62.130	4,051
2023-02-08	62.890	62.920	62.720	62.720	61.962	22,067
2023-02-07	62.130	63.290	61.910	63.290	62.525	3,014
2023-02-06	63.480	63.480	62.210	62.330	61.577	1,920
2023-02-03	63.200	63.200	62.540	62.890	62.130	15,766
2023-02-02	61.530	62.030	61.200	61.790	61.043	15,938
2023-02-01	60.850	62.370	60.330	60.330	59.601	13,871
2023-01-31	59.650	60.050	59.610	60.050	59.324	841
2023-01-30	61.200	61.200	59.880	60.090	59.364	3,799
2023-01-27	60.720	61.410	60.540	61.410	60.668	9,694
2023-01-26	61.000	61.000	60.440	60.890	60.154	7,603
2023-01-25	60.910	61.140	60.050	60.830	60.095	4,112
2023-01-24	63.450	63.560	61.990	62.360	61.607	15,995
2023-01-23	64.780	65.300	64.780	65.160	64.373	1,658
2023-01-20	64.060	64.820	63.520	64.820	64.037	9,965
2023-01-19	63.200	63.290	62.910	63.200	62.436	8,387
2023-01-18	61.750	63.230	61.750	62.590	61.834	1,244
2023-01-17	62.720	62.800	62.720	62.780	62.021	5,932
2023-01-16	61.830	61.830	61.830	61.830	61.083	2
2023-01-13	62.010	62.010	61.390	61.830	61.083	1,102
2023-01-12	62.230	62.460	61.640	61.780	61.034	7,680
2023-01-11	62.340	62.990	62.030	62.990	62.229	4,688
2023-01-10	59.790	62.260	59.790	61.730	60.984	25,246
2023-01-09	60.250	60.850	59.840	59.860	59.137	17,372
2023-01-06	62.470	62.470	57.840	58.590	57.882	17,622
2023-01-05	63.000	63.000	62.260	62.470	61.715	3,139
2023-01-04	63.440	64.240	62.990	63.270	62.506	2,696
2023-01-03	62.040	63.040	61.790	63.040	62.278	1,520
2023-01-02	62.000	63.350	61.830	63.350	62.585	403
2022-12-29	60.350	61.430	60.350	60.710	59.976	39,611
2022-12-28	60.250	60.500	59.650	59.780	59.058	3,292
2022-12-27	60.100	60.140	59.900	60.130	59.403	11,082
2022-12-26	58.090	58.200	52.870	58.070	57.368	4,514
2022-12-23	52.590	58.010	52.590	57.920	57.220	5,826
2022-12-22	58.100	58.110	57.060	57.800	57.102	16,917
2022-12-21	57.180	58.310	57.010	58.310	57.605	4,334
2022-12-20	57.330	57.350	56.270	56.270	55.590	19,241
2022-12-19	58.510	58.510	58.480	58.480	57.773	532
2022-12-16	61.300	61.300	58.750	59.090	58.376	3,893
2022-12-15	61.950	62.190	60.910	61.300	60.559	13,602

← NewerPage 16 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.