Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	66.700	66.900	65.690	65.690	65.608	978
2026-01-27	68.260	68.260	67.550	67.690	67.605	7,044
2026-01-26	69.050	69.400	69.020	69.100	69.013	7,180
2026-01-23	71.970	71.970	68.640	68.640	68.554	6,141
2026-01-22	70.990	71.050	69.950	70.080	69.992	34
2026-01-21	69.850	70.400	69.230	70.400	70.312	661
2026-01-20	68.470	69.850	67.830	69.850	69.762	12,032
2026-01-19	69.370	69.370	69.370	69.370	69.283	0
2026-01-16	70.000	70.290	69.350	69.370	69.283	4,959
2026-01-15	69.510	70.150	69.460	70.150	70.062	15,301
2026-01-14	68.700	69.790	68.700	69.560	69.473	254
2026-01-13	67.750	67.750	67.480	67.480	67.395	292
2026-01-12	68.050	68.740	67.970	68.740	68.654	114
2026-01-09	68.180	69.110	67.540	69.110	69.023	37
2026-01-08	69.010	69.660	67.830	67.860	67.775	6,588
2026-01-07	69.930	70.190	68.960	69.300	69.213	118
2026-01-06	68.490	70.080	68.490	70.080	69.992	243
2026-01-05	67.890	68.660	67.490	68.660	68.574	632
2026-01-02	66.360	67.340	65.640	67.340	67.256	6,877
2025-12-30	67.500	67.540	66.360	66.360	66.277	668
2025-12-29	66.860	67.770	66.860	67.690	67.605	494
2025-12-26	66.850	66.880	66.160	66.160	66.077	6,924
2025-12-23	66.850	66.850	66.850	66.850	66.766	0
2025-12-22	64.960	67.000	64.910	66.850	66.766	2,868
2025-12-19	64.630	64.630	64.630	64.630	64.549	0
2025-12-18	64.420	64.740	63.750	64.630	64.549	78,744
2025-12-17	65.170	65.390	64.480	64.690	64.609	6,012
2025-12-16	65.000	65.200	64.260	64.500	64.419	3,218
2025-12-15	64.250	64.810	63.880	64.690	64.609	890
2025-12-12	64.000	64.890	64.000	64.250	64.170	63
2025-12-11	64.960	65.220	64.400	64.960	64.879	2,791
2025-12-10	64.230	65.200	64.230	64.980	64.866	13,155
2025-12-09	64.470	64.470	63.790	63.790	63.678	46
2025-12-08	64.280	64.280	63.930	63.930	63.818	8,716
2025-12-05	64.750	64.930	64.750	64.800	64.686	269
2025-12-04	62.290	63.340	61.830	63.240	63.129	3,780
2025-12-03	64.560	64.750	64.240	64.430	64.317	11,518
2025-12-02	64.760	64.760	64.550	64.560	64.447	10
2025-12-01	65.770	66.250	65.190	65.190	65.076	95
2025-11-28	65.650	65.770	65.520	65.770	65.655	1,225
2025-11-27	66.740	66.800	66.640	66.800	66.683	233
2025-11-26	66.810	67.110	65.450	65.790	65.675	5,690
2025-11-25	64.830	67.200	64.830	66.850	66.733	8,047
2025-11-24	65.390	66.040	65.390	66.040	65.924	3,061
2025-11-21	64.210	66.370	64.210	65.900	65.784	13,455
2025-11-19	63.460	63.780	63.190	63.600	63.488	2,418
2025-11-18	62.880	63.710	62.880	63.710	63.598	26,639
2025-11-17	63.690	63.900	63.430	63.430	63.319	3,108
2025-11-14	63.500	64.120	63.500	64.100	63.988	3,439
2025-11-13	65.000	65.630	64.480	64.480	64.367	873
2025-11-12	65.060	65.060	64.930	64.970	64.856	7,681
2025-11-11	63.420	64.370	63.420	64.330	64.217	15,376
2025-11-10	63.820	64.140	63.820	63.880	63.768	50
2025-11-07	63.000	63.960	62.910	63.250	63.139	68,123
2025-11-06	63.540	63.540	62.790	62.790	62.680	3,135
2025-11-05	63.320	63.390	62.850	63.390	63.279	106,440
2025-11-04	63.630	63.630	63.320	63.320	63.209	1,130
2025-11-03	63.620	63.620	62.130	63.010	62.899	4,896
2025-10-31	62.340	63.620	62.340	63.620	63.508	197
2025-10-30	60.960	62.760	60.960	61.240	61.133	200

← NewerPage 4 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.