Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	57.370	58.580	57.370	58.400	57.653	70
2022-06-22	55.180	55.180	55.180	55.180	54.475	0
2022-06-21	54.780	55.180	54.630	55.180	54.475	22
2022-06-20	53.930	53.930	53.360	53.360	52.678	27
2022-06-17	54.120	54.200	53.930	54.120	53.428	336
2022-06-15	54.550	54.790	54.120	54.270	53.576	16,508
2022-06-14	57.950	57.950	53.240	54.270	53.576	7,777
2022-06-13	54.450	54.450	54.450	54.450	53.754	4
2022-06-10	55.170	55.960	54.720	54.720	53.998	3,833
2022-06-09	55.960	55.960	55.960	55.960	55.222	0
2022-06-08	56.750	56.810	55.890	55.960	55.222	3,351
2022-06-07	56.490	56.810	56.390	56.810	56.061	97
2022-06-06	55.220	55.850	55.050	55.170	54.442	56
2022-06-03	55.560	55.560	55.560	55.560	54.827	21,485
2022-06-02	56.310	56.540	56.310	56.540	55.794	477
2022-06-01	55.580	56.100	55.580	55.970	55.232	50
2022-05-31	55.590	56.540	55.590	56.290	55.547	2,492
2022-05-30	55.500	55.740	55.450	55.650	54.916	638
2022-05-27	53.550	56.460	53.550	56.460	55.715	2,517
2022-05-26	53.760	53.760	53.300	53.550	52.844	106
2022-05-25	54.530	54.610	53.430	53.590	52.883	5,185
2022-05-24	55.100	55.290	54.820	54.970	54.245	7,131
2022-05-23	55.630	55.910	55.000	55.170	54.442	6,210
2022-05-20	57.310	57.310	55.350	56.030	55.291	40,544
2022-05-19	55.640	56.280	55.640	56.220	55.478	1,263
2022-05-18	56.340	56.750	55.990	56.290	55.547	5,629
2022-05-17	56.970	57.290	56.970	57.220	56.465	14,770
2022-05-16	57.060	57.060	57.060	57.060	56.307	0
2022-05-13	57.590	58.460	56.750	57.060	56.307	652
2022-05-12	56.100	56.100	55.660	55.660	54.926	85
2022-05-11	55.990	55.990	55.990	55.990	55.251	0
2022-05-10	56.330	56.660	54.990	55.990	55.251	55,523
2022-05-09	55.750	55.750	55.680	55.680	54.945	109
2022-05-06	57.070	57.070	57.070	57.070	56.317	1
2022-05-05	59.000	59.000	57.330	57.330	56.574	42
2022-05-04	57.430	57.720	57.130	57.410	56.653	60,553
2022-05-03	57.250	57.550	56.450	56.680	55.932	17,785
2022-05-02	57.470	57.990	56.830	57.990	57.225	1,351
2022-04-29	57.720	57.980	57.130	57.130	56.376	28,363
2022-04-28	57.890	58.680	57.650	57.720	56.959	9,025
2022-04-27	54.470	54.470	53.790	53.790	53.080	214
2022-04-26	55.150	55.150	53.360	53.900	53.189	1,247
2022-04-25	55.580	55.580	54.000	55.150	54.422	455
2022-04-22	56.500	56.570	55.610	56.570	55.824	2,295
2022-04-20	57.000	57.410	56.900	57.200	56.445	3,874
2022-04-19	55.840	55.840	55.610	55.610	54.876	21,600
2022-04-18	55.230	55.550	55.160	55.320	54.590	1,871
2022-04-14	56.980	57.000	55.000	55.330	54.600	11,575
2022-04-13	56.980	56.980	56.980	56.980	56.228	0
2022-04-12	56.000	56.980	55.230	56.980	56.228	712
2022-04-11	58.040	58.040	57.240	57.240	56.485	802
2022-04-08	60.640	60.650	59.590	59.590	58.804	23,235
2022-04-07	58.400	60.880	58.400	60.880	60.077	475
2022-04-06	57.020	58.040	56.610	57.760	56.998	2,214
2022-04-05	56.950	57.340	56.010	56.010	55.271	457
2022-04-04	56.370	56.740	56.370	56.540	55.794	2,083
2022-04-01	57.860	57.860	57.240	57.240	56.485	5,628
2022-03-31	59.090	59.400	58.770	58.950	58.172	4,200
2022-03-30	59.100	60.000	58.920	60.000	59.208	1,884
2022-03-29	58.630	58.850	58.630	58.850	58.074	15,030

← NewerPage 19 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.