Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	57.800	58.070	57.380	58.070	57.304	9,208
2022-03-25	57.480	57.480	56.360	56.360	55.616	2,162
2022-03-24	57.530	57.530	56.890	57.480	56.722	2,070
2022-03-23	58.370	58.370	55.230	55.230	54.501	2,503
2022-03-22	60.490	60.490	60.150	60.320	59.524	21,168
2022-03-21	60.420	60.780	60.420	60.780	59.978	2,310
2022-03-18	61.320	61.600	60.860	61.270	60.462	12,482
2022-03-17	60.260	60.260	59.520	60.230	59.435	31,043
2022-03-16	59.220	59.520	58.990	59.440	58.656	321
2022-03-15	57.860	59.100	53.430	59.100	58.320	51,978
2022-03-14	56.430	60.700	55.500	57.500	56.741	2,163
2022-03-11	56.350	56.580	55.860	55.860	55.104	405
2022-03-10	56.530	56.760	56.260	56.260	55.498	148
2022-03-09	55.990	56.810	55.440	56.440	55.676	52,201
2022-03-08	56.700	56.700	55.180	55.180	54.433	5,475
2022-03-07	57.820	57.820	57.820	57.820	57.037	0
2022-03-04	57.250	57.820	57.250	57.820	57.037	13,868
2022-03-03	58.200	59.500	57.780	58.380	57.589	6,599
2022-03-02	59.730	59.730	58.960	58.960	58.162	35,190
2022-02-25	58.240	59.280	58.240	59.280	58.477	5,813
2022-02-24	55.820	57.330	55.820	57.200	56.425	26,090
2022-02-23	56.320	56.510	54.730	54.730	53.989	3,548
2022-02-22	56.880	56.880	55.520	56.000	55.242	13,494
2022-02-21	57.000	57.000	56.990	56.990	56.218	21
2022-02-18	59.040	59.040	57.000	57.340	56.564	34,368
2022-02-17	58.620	58.830	58.210	58.290	57.501	43,061
2022-02-16	59.880	59.880	58.040	58.620	57.826	29,910
2022-02-15	61.230	61.230	59.890	60.250	59.434	1,652
2022-02-14	61.250	61.250	60.520	60.520	59.700	134
2022-02-11	62.910	62.910	61.750	61.750	60.914	4,149
2022-02-10	63.820	63.820	62.970	63.250	62.393	176
2022-02-09	64.290	64.290	64.080	64.090	63.222	17,123
2022-02-08	65.000	65.000	63.920	64.140	63.271	25,988
2022-02-07	65.230	65.230	64.360	64.360	63.488	19
2022-02-04	65.530	66.350	65.530	65.600	64.712	4,149
2022-02-03	66.300	66.300	65.160	65.530	64.643	11,623
2022-02-02	67.060	67.290	66.200	66.300	65.402	167
2022-02-01	64.260	64.260	64.100	64.100	63.232	17
2022-01-31	63.300	64.070	63.300	64.070	63.202	313
2022-01-28	61.880	63.550	61.880	63.350	62.492	26,111
2022-01-27	63.720	63.720	62.550	62.670	61.821	21,839
2022-01-26	65.380	65.380	64.200	64.200	63.331	31,435
2022-01-25	64.750	64.930	64.370	64.600	63.725	4,176
2022-01-24	65.390	65.390	63.540	64.500	63.627	16,576
2022-01-21	66.200	66.320	66.080	66.080	65.185	829
2022-01-20	67.660	67.660	66.430	67.110	66.201	20,566
2022-01-19	68.000	68.280	67.670	67.670	66.754	29,208
2022-01-18	67.500	68.660	67.330	68.550	67.622	6,145
2022-01-17	68.940	69.070	68.900	69.070	68.135	58
2022-01-14	69.140	69.150	67.900	68.080	67.158	18,615
2022-01-13	72.710	72.710	69.290	69.290	68.352	15,576
2022-01-12	72.320	72.800	72.320	72.350	71.370	432
2022-01-11	73.630	73.630	71.150	71.300	70.334	7,027
2022-01-10	71.000	73.760	71.000	73.640	72.643	9,383
2022-01-07	74.050	74.050	71.630	71.630	70.660	1,575
2022-01-06	73.550	74.010	73.100	74.010	73.008	1,667
2022-01-05	73.280	74.470	72.990	73.460	72.465	16,242
2022-01-04	73.650	73.840	72.270	73.840	72.840	26,774
2022-01-03	76.200	76.330	75.500	75.880	74.852	362
2021-12-30	76.800	77.780	76.800	76.910	75.868	32,714

← NewerPage 20 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.