Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	63.160	63.160	62.110	62.230	62.121	148
2025-10-28	63.240	63.240	62.140	62.390	62.281	1,888
2025-10-27	63.150	63.330	63.150	63.240	63.129	16,010
2025-10-24	64.490	64.600	64.490	64.600	64.487	73
2025-10-23	63.660	63.880	62.570	62.570	62.460	227
2025-10-22	63.480	63.770	62.340	63.660	63.548	3,430
2025-10-21	61.080	63.220	61.080	62.600	62.490	632
2025-10-20	60.840	61.080	60.840	60.940	60.833	312
2025-10-17	60.420	62.700	60.370	62.700	62.590	181
2025-10-16	61.400	61.970	60.770	60.770	60.663	276
2025-10-15	59.750	60.100	59.540	60.100	59.995	202
2025-10-14	59.530	60.390	59.530	59.850	59.745	23,061
2025-10-13	59.780	59.960	59.530	59.530	59.426	21
2025-10-10	60.510	60.510	60.210	60.210	60.104	3,291
2025-10-09	59.690	59.690	59.520	59.520	59.416	51
2025-10-08	59.950	59.980	59.910	59.910	59.805	72
2025-10-07	60.310	60.370	60.130	60.160	60.054	4,928
2025-10-06	60.170	60.170	59.800	59.830	59.725	10
2025-10-03	59.880	60.640	59.820	60.170	60.064	9,560
2025-10-02	59.650	59.650	58.260	58.380	58.278	11,018
2025-10-01	53.980	59.000	53.980	59.000	58.897	3,908
2025-09-30	51.630	53.560	51.630	53.560	53.466	1,421
2025-09-29	50.820	51.380	50.630	51.380	51.290	110
2025-09-26	51.800	51.800	51.440	51.440	51.350	51
2025-09-25	51.960	51.960	51.180	51.350	51.260	68,192
2025-09-24	52.280	52.280	51.630	52.110	52.019	15,056
2025-09-23	52.000	52.540	51.610	51.610	51.519	6,186
2025-09-22	53.430	53.540	52.560	52.560	52.468	1,853
2025-09-19	53.790	53.950	53.130	53.410	53.316	62,625
2025-09-18	52.710	53.170	52.710	53.100	53.007	557
2025-09-17	52.160	52.160	52.160	52.160	52.069	5,250
2025-09-16	52.000	53.350	52.000	53.190	53.097	11,508
2025-09-15	52.750	52.750	52.510	52.510	52.418	25
2025-09-12	53.890	53.890	52.000	52.000	51.909	48
2025-09-11	54.830	55.100	54.830	55.100	55.003	49
2025-09-10	54.300	54.350	53.520	53.550	53.423	110,126
2025-09-09	54.600	54.840	54.600	54.600	54.471	17,069
2025-09-08	55.380	55.380	54.660	54.720	54.590	103,664
2025-09-05	56.000	56.000	55.100	55.380	55.249	3,685
2025-09-04	54.910	55.450	54.700	55.310	55.179	45,772
2025-09-03	54.100	54.940	54.100	54.910	54.780	17,850
2025-09-02	56.300	56.300	54.620	55.210	55.079	80,851
2025-09-01	58.400	58.400	58.400	58.400	58.262	20
2025-08-29	55.560	56.300	55.490	56.300	56.167	43,108
2025-08-28	55.520	55.520	54.660	54.780	54.650	329
2025-08-27	55.170	55.170	54.600	55.040	54.910	89,853
2025-08-26	54.980	55.490	54.980	55.170	55.039	970
2025-08-25	55.500	55.500	55.200	55.200	55.069	1,459
2025-08-22	56.350	56.660	56.340	56.460	56.326	2,042
2025-08-21	57.000	57.000	55.850	55.850	55.718	12
2025-08-20	56.350	56.440	56.310	56.330	56.197	308
2025-08-19	55.300	57.140	55.300	56.850	56.715	5,015
2025-08-18	55.240	55.590	55.240	55.560	55.428	38,472
2025-08-15	54.700	55.240	54.700	54.770	54.640	13,898
2025-08-14	54.390	54.390	54.390	54.390	54.261	350
2025-08-13	53.810	54.590	53.810	54.540	54.411	8,762
2025-08-12	52.800	53.630	52.800	53.580	53.453	848
2025-08-11	52.800	52.800	52.460	52.480	52.356	821
2025-08-08	51.690	51.900	51.300	51.900	51.777	810
2025-08-07	51.640	52.090	51.410	51.410	51.288	862

← NewerPage 5 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.