Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	60.240	60.240	59.040	59.350	58.613	19,569
2022-09-15	60.580	60.940	60.040	60.230	59.482	3,102
2022-09-14	60.850	60.850	58.000	60.120	59.373	456
2022-09-13	60.490	61.590	60.450	61.590	60.825	464
2022-09-12	60.960	61.840	60.960	61.500	60.714	2,426
2022-09-09	60.010	61.470	60.000	61.430	60.645	33,517
2022-09-08	59.040	61.680	59.040	61.080	60.299	1,720
2022-09-06	58.800	60.130	58.680	59.270	58.512	35,290
2022-09-05	65.180	65.180	57.780	57.880	57.140	718
2022-09-02	60.310	60.310	58.700	59.210	58.453	106,008
2022-09-01	58.910	60.130	58.480	60.120	59.351	2,607
2022-08-31	59.280	60.250	58.800	59.370	58.611	2,940
2022-08-30	58.560	59.130	58.210	58.940	58.187	11,075
2022-08-29	59.530	59.530	58.350	58.350	57.604	108
2022-08-26	61.410	61.410	59.570	59.730	58.966	2,218
2022-08-25	61.460	62.240	61.230	62.240	61.444	132
2022-08-24	61.050	61.270	60.790	61.090	60.309	17,227
2022-08-23	61.900	61.900	60.580	61.160	60.378	215
2022-08-22	62.270	62.890	61.760	61.910	61.119	258
2022-08-19	64.060	64.350	63.270	63.270	62.461	2,129
2022-08-18	64.140	64.270	63.590	64.040	63.221	7,721
2022-08-17	64.820	64.820	64.090	64.320	63.498	153
2022-08-16	64.290	64.760	64.140	64.560	63.735	206
2022-08-15	64.150	64.450	63.490	64.070	63.251	1,213
2022-08-12	63.370	63.570	63.080	63.440	62.629	438
2022-08-11	62.750	64.070	62.750	63.930	63.113	25,261
2022-08-10	62.100	62.530	61.770	62.530	61.731	1,307
2022-08-09	62.160	62.390	61.700	62.100	61.306	2,129
2022-08-08	63.100	63.100	62.070	62.150	61.356	31,452
2022-08-05	63.820	64.120	63.090	63.090	62.283	144
2022-08-04	65.000	65.000	63.860	64.070	63.251	3,413
2022-08-03	64.880	65.270	64.220	65.030	64.199	2,638
2022-08-02	63.700	65.050	63.690	64.530	63.705	3,126
2022-08-01	64.850	65.130	63.540	63.790	62.975	57,347
2022-07-29	65.510	65.660	64.440	64.870	64.041	2,946
2022-07-28	62.490	65.300	62.490	64.760	63.932	12,941
2022-07-27	62.780	63.910	62.780	63.610	62.797	402
2022-07-26	63.870	63.870	63.700	63.700	62.886	8,403
2022-07-25	63.250	63.260	63.250	63.260	62.451	1,420
2022-07-22	65.650	65.650	63.810	64.330	63.508	11,199
2022-07-21	65.620	65.620	65.470	65.470	64.633	6,040
2022-07-20	61.410	61.680	61.360	61.390	60.605	7,728
2022-07-19	59.500	60.360	59.500	60.290	59.519	212
2022-07-18	59.220	59.220	58.610	58.720	57.969	3,370
2022-07-15	60.280	60.630	60.280	60.360	59.588	7,635
2022-07-14	59.350	59.350	59.120	59.150	58.394	3,028
2022-07-13	58.470	58.910	58.260	58.910	58.157	4,530
2022-07-12	65.190	65.950	60.170	60.170	59.401	6,399
2022-07-11	62.400	62.400	62.400	62.400	61.602	10
2022-07-08	61.310	61.310	60.610	60.610	59.835	7,098
2022-07-07	61.920	61.920	61.250	61.250	60.467	766
2022-07-06	62.000	62.860	62.000	62.860	62.056	1,985
2022-07-05	60.150	60.900	60.150	60.900	60.121	8,102
2022-07-04	60.420	60.420	59.690	59.690	58.927	110
2022-07-01	59.800	60.420	59.800	60.420	59.648	35
2022-06-30	58.300	59.350	58.050	59.170	58.414	10,968
2022-06-29	58.370	58.370	57.790	57.840	57.101	5,023
2022-06-28	59.250	59.300	59.170	59.170	58.414	6,571
2022-06-27	59.390	59.390	59.020	59.030	58.275	30,062
2022-06-24	58.950	59.530	58.950	59.390	58.631	3,194

← NewerPage 18 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.