Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	63.150	63.500	62.010	62.010	61.261	6,170
2022-12-13	66.720	66.720	66.720	66.720	65.914	1
2022-12-12	61.920	63.100	61.060	61.920	61.151	1,662
2022-12-09	62.000	62.030	61.330	61.330	60.568	3,220
2022-12-08	60.630	61.580	60.630	61.580	60.815	11,111
2022-12-07	60.210	60.580	60.210	60.580	59.827	13,513
2022-12-06	60.000	60.200	59.810	60.200	59.452	10
2022-12-05	61.560	61.560	60.550	61.380	60.617	62,926
2022-12-02	60.000	61.100	60.000	61.100	60.341	5
2022-12-01	61.080	61.560	60.280	61.150	60.390	1,380
2022-11-30	58.680	60.670	58.680	60.670	59.916	7,364
2022-11-29	59.590	59.590	58.930	59.340	58.603	824
2022-11-28	60.540	60.540	60.400	60.400	59.649	2,612
2022-11-25	61.560	61.950	61.490	61.950	61.180	13
2022-11-24	59.900	59.900	59.900	59.900	59.156	1
2022-11-23	61.130	61.600	61.130	61.420	60.657	4,230
2022-11-22	60.280	60.750	60.220	60.750	59.995	110,125
2022-11-21	59.760	59.880	58.000	59.300	58.563	6,417
2022-11-18	59.880	60.280	59.490	59.490	58.751	20,160
2022-11-17	60.000	60.030	59.130	59.130	58.395	2,573
2022-11-16	59.910	60.140	59.550	59.680	58.938	3,426
2022-11-14	59.760	60.240	58.920	58.920	58.188	1,150
2022-11-11	57.310	60.210	57.310	59.780	59.037	53,259
2022-11-10	57.590	57.880	56.970	57.880	57.161	18,989
2022-11-09	53.130	53.130	52.400	52.400	51.749	4,173
2022-11-08	52.920	53.620	52.580	52.930	52.272	30,447
2022-11-07	52.820	52.980	52.600	52.920	52.262	545
2022-11-04	52.200	52.200	50.920	51.670	51.028	37,670
2022-11-03	52.980	52.980	51.270	52.230	51.581	22,812
2022-11-01	55.000	56.540	54.670	55.990	55.294	54,835
2022-10-31	55.760	55.960	54.980	55.150	54.465	4,556
2022-10-28	56.080	56.510	55.760	55.760	55.067	13,269
2022-10-27	55.070	55.810	55.050	55.050	54.366	4,590
2022-10-26	56.520	56.790	56.090	56.630	55.926	9,412
2022-10-25	56.250	57.080	56.180	56.820	56.114	8,377
2022-10-24	54.280	55.880	54.280	55.780	55.087	18,898
2022-10-21	52.700	53.400	52.450	53.210	52.549	11,117
2022-10-20	53.780	54.280	52.890	53.120	52.460	10,652
2022-10-19	55.040	55.430	54.910	55.360	54.672	17,407
2022-10-18	58.100	58.390	57.330	57.330	56.618	265
2022-10-17	56.560	57.440	56.290	57.440	56.726	9,709
2022-10-14	55.750	56.060	55.560	55.800	55.107	3,358
2022-10-13	55.170	56.430	55.120	56.150	55.452	7,923
2022-10-11	55.010	55.370	54.130	55.010	54.326	42,643
2022-10-10	56.330	56.810	55.170	55.290	54.603	9,436
2022-10-07	58.800	58.800	56.400	56.810	56.104	10,661
2022-10-06	58.980	59.140	58.630	58.630	57.901	452,072
2022-10-05	59.000	59.260	58.430	59.170	58.435	8,435
2022-10-04	58.850	58.850	53.010	57.980	57.260	2,362
2022-10-03	57.090	57.090	55.510	56.620	55.916	14,145
2022-09-30	58.300	58.680	57.010	57.090	56.381	20,361
2022-09-29	57.810	58.130	57.630	57.750	57.032	439
2022-09-28	57.290	58.030	57.290	57.730	57.013	6,873
2022-09-27	56.640	57.190	56.430	57.160	56.450	755
2022-09-26	56.180	58.030	56.180	57.950	57.230	824
2022-09-23	55.330	56.940	53.010	53.010	52.351	3,754
2022-09-22	55.990	56.610	55.520	55.750	55.057	5,258
2022-09-21	57.640	57.890	56.800	56.800	56.094	24,001
2022-09-20	57.500	57.690	56.710	57.340	56.628	41,301
2022-09-19	58.560	58.910	57.280	58.010	57.289	741

← NewerPage 17 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.