Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.070	55.070	55.070	55.070	55.070	0
2026-07-21	55.410	55.410	54.100	55.070	55.070	5
2026-07-20	56.750	56.750	55.820	55.820	55.820	1,094
2026-07-17	56.640	56.890	56.640	56.890	56.890	748
2026-07-16	57.720	57.720	57.110	57.210	57.210	61,683
2026-07-15	56.790	56.790	56.790	56.790	56.790	150
2026-07-14	56.450	56.880	56.450	56.730	56.730	2,782
2026-07-13	55.810	56.890	55.810	56.760	56.760	52
2026-07-10	56.560	56.660	55.730	55.810	55.810	24,207
2026-07-09	54.410	54.410	54.410	54.410	54.410	60
2026-07-08	54.460	54.460	54.460	54.460	54.460	245
2026-07-07	55.440	55.440	55.140	55.250	55.250	1,029
2026-07-06	55.870	55.870	55.000	55.440	55.440	4,148
2026-07-03	56.870	57.130	55.910	57.020	57.020	205
2026-07-02	55.270	56.800	55.270	56.750	56.750	76
2026-07-01	55.950	55.950	55.950	55.950	55.950	1
2026-06-30	54.160	54.480	53.850	54.210	54.210	12,273
2026-06-29	55.430	55.430	54.160	54.160	54.160	122
2026-06-26	55.080	55.080	54.100	54.840	54.840	1,482
2026-06-25	52.650	55.160	52.650	54.950	54.950	39
2026-06-24	49.750	53.250	49.750	53.250	53.250	497
2026-06-23	49.750	49.750	49.750	49.750	49.750	0
2026-06-22	49.200	49.850	49.000	49.750	49.750	662
2026-06-19	49.200	49.210	49.140	49.210	49.210	146
2026-06-18	50.200	50.200	49.830	49.830	49.830	14,665
2026-06-17	49.690	49.690	49.100	49.100	49.100	773
2026-06-16	49.900	49.900	49.900	49.900	49.900	0
2026-06-15	48.900	50.090	48.900	49.900	49.900	762
2026-06-12	51.990	54.000	48.010	49.620	49.620	748
2026-06-11	52.260	54.630	51.020	54.630	54.596	239
2026-06-10	52.680	53.160	51.950	52.250	52.217	2,462
2026-06-09	51.640	53.280	51.640	53.280	53.246	75
2026-06-08	50.450	51.500	50.450	51.150	51.117	443
2026-06-05	50.700	50.880	50.360	50.450	50.418	4,010
2026-06-03	50.340	50.340	49.560	50.250	50.218	607
2026-06-02	50.510	50.630	50.090	50.340	50.308	7,063
2026-06-01	51.600	51.900	51.600	51.900	51.867	46
2026-05-29	50.180	52.070	50.180	52.050	52.017	147
2026-05-28	48.160	51.210	48.160	51.210	51.177	1,228
2026-05-27	47.880	48.150	47.470	48.150	48.119	444
2026-05-26	46.600	47.310	46.600	47.310	47.280	235
2026-05-25	46.350	47.310	46.350	47.310	47.280	102
2026-05-22	46.920	47.140	46.620	47.140	47.110	9,148
2026-05-21	46.270	50.000	46.270	50.000	49.968	71
2026-05-20	46.780	46.830	46.450	46.830	46.800	1,807
2026-05-19	46.150	47.390	46.150	47.290	47.260	96
2026-05-18	45.750	46.070	45.750	45.870	45.841	336
2026-05-15	46.220	46.640	46.220	46.640	46.610	51
2026-05-14	47.020	47.020	46.650	46.650	46.620	458
2026-05-13	47.280	47.280	45.670	46.550	46.520	11,002
2026-05-12	46.430	47.190	46.320	46.810	46.780	23,694
2026-05-11	47.530	47.530	45.770	45.820	45.791	2,132
2026-05-08	47.010	47.700	46.700	47.530	47.500	62,117
2026-05-07	47.380	48.750	47.380	48.470	48.439	755
2026-05-06	48.710	48.710	48.350	48.350	48.319	983
2026-05-05	47.770	47.770	47.510	47.580	47.550	922
2026-05-04	48.260	48.260	47.900	47.900	47.870	10,582
2026-04-30	48.560	49.430	48.260	48.260	48.229	6,517
2026-04-29	48.800	48.800	48.260	48.260	48.229	4,708
2026-04-28	48.940	49.000	48.620	48.960	48.929	15,693

← NewerPage 2 of 5 · 247 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.