Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	48.940	49.000	48.620	48.960	48.929	15,693
2026-04-27	48.780	49.990	48.520	49.990	49.958	193
2026-04-24	48.800	49.330	48.790	48.790	48.759	640
2026-04-23	51.000	51.000	47.500	47.850	47.820	3,443
2026-04-22	54.250	54.250	53.350	53.590	53.556	216
2026-04-20	54.180	54.630	54.180	54.400	54.365	86
2026-04-17	54.130	54.690	54.130	54.640	54.605	12
2026-04-16	55.000	55.000	55.000	55.000	54.965	0
2026-04-15	55.060	55.060	55.000	55.000	54.965	47
2026-04-14	54.990	54.990	53.110	53.110	53.076	426
2026-04-13	52.470	53.100	52.470	53.100	53.066	637
2026-04-10	53.770	53.770	51.700	51.750	51.717	76,335
2026-04-09	52.570	53.230	52.570	53.230	53.196	139
2026-04-08	52.750	53.670	52.750	53.600	53.566	210
2026-04-07	52.740	52.740	51.720	52.350	52.317	306
2026-04-06	54.330	54.330	51.900	51.960	51.927	1,246
2026-04-02	53.170	53.170	52.810	52.810	52.776	2,996
2026-04-01	53.170	53.590	53.160	53.170	53.136	2,553
2026-03-31	52.760	53.170	52.760	53.170	53.136	24,398
2026-03-30	50.170	50.170	50.170	50.170	50.138	2
2026-03-27	53.450	53.700	51.750	51.750	51.717	109
2026-03-26	53.450	53.690	53.430	53.430	53.396	50,839
2026-03-25	53.270	53.320	53.100	53.320	53.286	185
2026-03-24	53.000	53.000	53.000	53.000	52.966	10
2026-03-23	52.410	52.410	52.410	52.410	52.377	80
2026-03-20	51.860	52.510	50.030	50.030	49.998	18,366
2026-03-19	50.530	50.980	50.530	50.980	50.948	4,647
2026-03-18	50.620	50.620	50.290	50.290	50.258	443
2026-03-17	51.180	51.180	51.100	51.120	51.087	263
2026-03-16	50.900	51.210	50.900	51.160	51.127	94
2026-03-13	51.970	51.970	51.410	51.530	51.497	6,094
2026-03-12	52.150	52.380	50.760	51.880	51.847	7,245
2026-03-11	53.540	53.540	51.090	51.090	51.057	183
2026-03-10	55.150	55.150	53.740	53.740	53.673	449
2026-03-09	54.500	54.840	54.150	54.600	54.532	4,924
2026-03-06	57.240	57.240	54.660	54.660	54.592	401
2026-03-05	55.680	57.110	55.680	56.910	56.839	199
2026-03-04	55.850	55.920	55.620	55.680	55.610	17
2026-03-03	55.650	55.650	55.550	55.600	55.530	1,986
2026-03-02	55.470	56.130	54.300	54.300	54.232	2,711
2026-02-27	55.200	55.540	55.010	55.470	55.401	182
2026-02-26	55.390	55.640	54.850	55.640	55.570	823
2026-02-25	55.320	55.320	55.250	55.250	55.181	18,066
2026-02-24	55.560	55.990	55.220	55.320	55.251	614
2026-02-23	54.710	55.910	54.540	55.560	55.490	3,845
2026-02-20	55.800	55.860	54.900	55.120	55.051	2,083
2026-02-19	55.690	55.850	54.960	55.790	55.720	822
2026-02-18	55.550	55.890	55.460	55.540	55.470	1,246
2026-02-13	55.560	55.570	55.560	55.570	55.500	101
2026-02-12	56.200	56.200	53.510	55.220	55.151	1,137
2026-02-11	57.210	57.220	56.460	56.890	56.819	347
2026-02-10	59.200	59.200	58.930	58.930	58.856	6
2026-02-09	58.910	59.150	57.970	59.150	59.076	1,731
2026-02-06	59.330	59.330	58.360	58.360	58.287	7,022
2026-02-05	61.100	62.510	59.830	59.830	59.755	5,009
2026-02-04	62.000	62.540	61.030	61.030	60.954	8,156
2026-02-03	61.930	61.930	61.920	61.920	61.842	564
2026-02-02	63.360	63.920	63.360	63.920	63.840	20
2026-01-30	63.460	63.460	62.970	63.360	63.281	3,700
2026-01-29	65.660	66.480	62.160	66.480	66.397	9,180

← NewerPage 3 of 5 · 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.