Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	78.100	79.170	78.100	79.170	78.098	822
2021-12-28	78.180	78.180	76.830	76.830	75.790	195
2021-12-27	77.150	77.500	77.150	77.410	76.362	235
2021-12-23	77.700	77.800	76.960	77.150	76.105	10,478
2021-12-22	77.070	77.390	76.530	77.030	75.987	1,530
2021-12-21	77.570	77.570	77.000	77.250	76.204	73
2021-12-20	76.690	77.620	76.660	77.570	76.520	1,739
2021-12-17	78.160	78.160	77.430	77.430	76.381	10
2021-12-16	77.670	78.950	77.670	78.010	76.954	2,832
2021-12-15	76.200	77.670	75.460	77.480	76.431	2,326
2021-12-14	76.290	76.290	73.920	73.920	72.919	159
2021-12-13	75.690	76.750	75.490	76.290	75.257	755
2021-12-10	75.180	75.300	74.600	75.300	74.260	3,826
2021-12-09	74.050	74.410	74.050	74.410	73.383	102
2021-12-08	73.270	73.270	73.270	73.270	72.258	0
2021-12-07	73.750	74.680	73.050	73.270	72.258	1,577
2021-12-06	74.300	74.300	72.440	73.850	72.830	1,939
2021-12-03	74.250	74.420	73.510	74.420	73.392	834
2021-12-02	73.610	74.420	73.610	74.420	73.392	13,571
2021-12-01	73.870	74.690	73.740	74.650	73.619	1,376
2021-11-30	76.330	76.330	74.900	75.010	73.974	5,050
2021-11-29	75.310	76.640	74.710	76.330	75.276	12,965
2021-11-26	75.350	77.210	73.800	75.310	74.270	2,736
2021-11-25	73.200	73.250	73.200	73.250	72.239	23
2021-11-24	74.400	74.400	73.130	73.670	72.653	1,307
2021-11-23	73.420	73.500	73.420	73.500	72.485	674
2021-11-22	75.000	75.000	74.190	74.430	73.402	57
2021-11-19	74.500	74.900	74.500	74.800	73.767	445
2021-11-18	73.790	74.020	73.360	74.000	72.978	1,404
2021-11-17	73.900	74.700	72.880	73.620	72.604	1,535
2021-11-16	72.020	73.900	72.020	73.900	72.880	749
2021-11-12	72.020	72.020	72.020	72.020	71.026	3,966
2021-11-11	71.130	71.160	70.770	71.160	70.177	9,273
2021-11-10	70.500	71.550	70.420	71.550	70.562	227
2021-11-09	71.500	71.500	70.550	70.700	69.724	6,724
2021-11-08	71.600	71.810	71.540	71.710	70.720	4,223
2021-11-05	72.500	72.500	69.390	70.600	69.625	1,910
2021-11-04	74.340	74.690	73.900	74.550	73.521	89
2021-11-03	74.620	74.620	74.100	74.100	73.077	33
2021-11-01	74.830	75.000	74.500	75.000	73.964	2,137
2021-10-29	72.620	74.190	72.620	74.100	73.077	1,377
2021-10-28	72.470	73.170	72.470	72.750	71.746	987
2021-10-27	71.540	71.600	71.400	71.510	70.523	17,008
2021-10-26	68.510	70.830	68.510	70.830	69.852	6,456
2021-10-25	70.230	70.930	70.230	70.480	69.507	1,612
2021-10-22	72.170	72.890	71.500	71.500	70.513	16,548
2021-10-21	70.890	71.610	70.750	71.570	70.582	1,694
2021-10-20	69.520	70.420	69.520	70.000	69.034	3,007

← NewerPage 21 of 21 · 1,248 trading days

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.