Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	52.110	52.110	50.910	50.910	50.789	795
2025-08-05	53.510	53.550	53.510	53.550	53.423	104
2025-08-04	52.640	53.650	52.640	53.520	53.393	34,295
2025-08-01	55.010	55.010	53.400	53.400	53.274	43
2025-07-31	55.840	55.840	55.010	55.010	54.880	67
2025-07-30	56.350	56.350	55.840	56.220	56.087	124
2025-07-29	56.230	56.820	55.940	55.940	55.808	734
2025-07-28	55.850	56.760	55.700	56.590	56.456	2,648
2025-07-25	55.150	56.030	54.760	55.520	55.389	13,494
2025-07-24	54.350	55.600	54.180	54.530	54.401	127,290
2025-07-23	53.160	56.090	53.160	53.810	53.683	53,784
2025-07-22	48.550	49.690	48.480	49.690	49.572	714
2025-07-21	47.950	47.950	45.680	45.680	45.572	1,915
2025-07-18	49.380	49.840	47.930	49.840	49.722	1,108
2025-07-17	48.690	49.200	48.690	48.930	48.814	2,310
2025-07-16	48.660	48.660	48.100	48.320	48.206	3,335
2025-07-15	48.830	48.830	48.250	48.250	48.136	2,990
2025-07-14	49.440	49.560	49.120	49.370	49.253	9,688
2025-07-11	50.220	50.640	49.200	49.200	49.084	6,253
2025-07-10	47.950	50.430	47.950	48.590	48.475	6,059
2025-07-09	47.000	48.220	46.980	48.220	48.106	5,127
2025-07-08	47.010	49.190	47.010	48.300	48.186	34,640
2025-07-07	48.000	48.220	47.490	47.720	47.607	2,750
2025-07-04	48.000	48.330	47.490	47.490	47.378	1,051
2025-07-03	48.370	48.390	48.070	48.390	48.275	2,701
2025-07-02	48.250	48.390	47.860	48.160	48.046	6,006
2025-07-01	46.000	48.690	46.000	47.850	47.737	1,334
2025-06-30	47.250	47.250	45.610	46.000	45.891	571
2025-06-27	47.250	47.250	46.630	46.780	46.669	8,360
2025-06-26	47.850	47.850	46.780	47.120	47.008	835
2025-06-25	46.360	47.900	46.060	47.350	47.238	491
2025-06-24	46.000	46.520	45.970	46.320	46.210	4,762
2025-06-23	45.550	45.840	45.360	45.840	45.731	582
2025-06-20	44.650	45.660	44.650	45.550	45.442	58
2025-06-18	44.920	45.130	44.330	45.130	45.023	217
2025-06-17	46.000	46.000	44.840	44.890	44.784	1,031
2025-06-16	46.850	46.850	45.670	46.420	46.310	1,377
2025-06-13	46.820	48.120	46.410	46.760	46.649	611
2025-06-12	47.500	49.050	46.000	47.780	47.667	1,753
2025-06-11	48.500	48.500	47.860	47.860	47.747	6
2025-06-10	46.640	48.510	46.640	47.980	47.833	94,663
2025-06-09	46.450	47.940	46.450	47.600	47.454	437
2025-06-06	47.290	47.670	46.630	46.710	46.567	321
2025-06-05	46.950	47.060	46.500	46.900	46.756	138
2025-06-04	46.780	46.780	46.780	46.780	46.636	0
2025-06-03	46.960	47.100	46.780	46.780	46.636	9,189
2025-06-02	48.120	48.120	46.570	46.950	46.806	12,158
2025-05-30	47.400	48.220	47.400	48.130	47.982	161
2025-05-29	47.800	47.800	47.410	47.410	47.264	122
2025-05-28	47.980	47.980	47.020	47.020	46.876	721
2025-05-27	47.060	47.990	47.060	47.720	47.574	69,551
2025-05-26	47.000	48.680	45.820	48.680	48.531	8,988
2025-05-23	46.900	47.130	45.810	45.810	45.669	8,423
2025-05-22	46.650	46.930	46.410	46.790	46.646	21,393
2025-05-21	48.260	48.260	46.760	46.760	46.616	840
2025-05-20	48.830	48.830	48.350	48.660	48.511	345
2025-05-19	48.990	49.000	48.390	49.000	48.850	1,986
2025-05-16	48.700	48.700	48.060	48.590	48.441	10,954
2025-05-15	47.600	48.050	45.910	48.000	47.853	744
2025-05-14	50.000	50.000	47.650	47.650	47.504	86,132

← NewerPage 6 of 21 · 1,251 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.