Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 50.350 | 50.920 | 50.300 | 50.360 | 50.205 | 135,871 |
| 2025-05-12 | 48.850 | 51.050 | 48.470 | 50.880 | 50.724 | 66,089 |
| 2025-05-09 | 48.140 | 48.140 | 47.400 | 47.400 | 47.255 | 11,150 |
| 2025-05-08 | 48.560 | 49.050 | 48.000 | 48.570 | 48.421 | 76,529 |
| 2025-05-07 | 48.630 | 49.130 | 48.620 | 49.020 | 48.870 | 5,466 |
| 2025-05-06 | 49.490 | 49.680 | 48.280 | 48.610 | 48.461 | 483 |
| 2025-05-05 | 49.540 | 50.330 | 49.340 | 50.330 | 50.176 | 209 |
| 2025-05-02 | 50.370 | 50.400 | 49.540 | 49.540 | 49.388 | 2,464 |
| 2025-04-30 | 50.940 | 50.940 | 50.110 | 50.370 | 50.215 | 24 |
| 2025-04-29 | 49.680 | 50.450 | 49.620 | 50.430 | 50.275 | 52 |
| 2025-04-28 | 50.200 | 50.490 | 49.220 | 49.680 | 49.528 | 3,317 |
| 2025-04-25 | 49.550 | 50.430 | 49.550 | 50.280 | 50.126 | 92 |
| 2025-04-24 | 50.700 | 50.700 | 49.750 | 50.170 | 50.016 | 7,521 |
| 2025-04-23 | 53.760 | 53.880 | 51.080 | 51.080 | 50.923 | 14,960 |
| 2025-04-22 | 51.620 | 52.220 | 51.410 | 51.410 | 51.252 | 6,933 |
| 2025-04-17 | 53.600 | 53.600 | 52.000 | 52.000 | 51.840 | 104 |
| 2025-04-16 | 54.200 | 54.200 | 53.200 | 53.200 | 53.037 | 5,567 |
| 2025-04-15 | 54.840 | 54.840 | 54.200 | 54.200 | 54.034 | 88 |
| 2025-04-14 | 53.780 | 54.930 | 53.780 | 54.930 | 54.761 | 19,096 |
| 2025-04-11 | 52.100 | 53.250 | 51.990 | 53.250 | 53.087 | 10,433 |
| 2025-04-10 | 52.440 | 53.480 | 51.620 | 52.890 | 52.728 | 12,813 |
| 2025-04-09 | 52.550 | 55.570 | 52.440 | 55.570 | 55.399 | 26,367 |
| 2025-04-08 | 54.330 | 55.080 | 51.540 | 51.540 | 51.382 | 26,393 |
| 2025-04-07 | 54.140 | 54.140 | 51.830 | 53.420 | 53.256 | 31,264 |
| 2025-04-04 | 55.860 | 55.860 | 53.410 | 54.010 | 53.844 | 699 |
| 2025-04-03 | 56.480 | 56.480 | 54.880 | 55.300 | 55.130 | 2,949 |
| 2025-04-02 | 56.900 | 58.170 | 56.900 | 57.920 | 57.742 | 531 |
| 2025-04-01 | 59.110 | 59.120 | 56.990 | 57.000 | 56.825 | 1,326 |
| 2025-03-31 | 60.350 | 60.350 | 58.410 | 59.120 | 58.939 | 524 |
| 2025-03-28 | 60.870 | 60.870 | 59.750 | 59.750 | 59.567 | 3,249 |
| 2025-03-27 | 61.480 | 61.540 | 61.230 | 61.340 | 61.152 | 268 |
| 2025-03-26 | 61.600 | 61.600 | 61.010 | 61.020 | 60.833 | 4,650 |
| 2025-03-25 | 61.380 | 61.380 | 60.670 | 60.760 | 60.573 | 16,757 |
| 2025-03-24 | 62.630 | 62.630 | 61.970 | 61.970 | 61.780 | 22,463 |
| 2025-03-21 | 61.200 | 61.420 | 61.000 | 61.420 | 61.231 | 77,152 |
| 2025-03-20 | 61.110 | 61.470 | 61.110 | 61.440 | 61.251 | 10,204 |
| 2025-03-19 | 60.850 | 61.150 | 60.370 | 61.150 | 60.962 | 78 |
| 2025-03-18 | 61.070 | 61.720 | 60.980 | 61.560 | 61.371 | 74 |
| 2025-03-17 | 61.860 | 61.860 | 61.430 | 61.680 | 61.491 | 12,391 |
| 2025-03-14 | 61.070 | 62.240 | 61.070 | 62.240 | 62.049 | 39,017 |
| 2025-03-13 | 62.320 | 62.320 | 61.590 | 61.600 | 61.411 | 8,001 |
| 2025-03-12 | 62.130 | 62.380 | 62.130 | 62.350 | 62.159 | 38,995 |
| 2025-03-11 | 64.360 | 64.360 | 62.050 | 62.050 | 61.824 | 532 |
| 2025-03-10 | 64.570 | 65.790 | 64.380 | 65.790 | 65.550 | 19 |
| 2025-03-07 | 63.330 | 64.240 | 63.330 | 63.850 | 63.617 | 5,584 |
| 2025-03-06 | 62.880 | 63.840 | 62.880 | 63.330 | 63.099 | 26,953 |
| 2025-03-05 | 63.960 | 65.420 | 62.600 | 65.420 | 65.182 | 22 |
| 2025-02-28 | 63.650 | 63.960 | 63.650 | 63.960 | 63.727 | 1,234 |
| 2025-02-27 | 64.120 | 64.870 | 63.910 | 63.950 | 63.717 | 1,979 |
| 2025-02-26 | 64.710 | 65.990 | 64.230 | 65.990 | 65.750 | 806 |
| 2025-02-25 | 64.760 | 64.790 | 64.420 | 64.490 | 64.255 | 6,098 |
| 2025-02-24 | 64.660 | 65.990 | 64.660 | 65.990 | 65.750 | 24 |
| 2025-02-21 | 64.490 | 64.490 | 63.600 | 63.600 | 63.368 | 48 |
| 2025-02-20 | 61.590 | 65.670 | 61.590 | 65.670 | 65.431 | 607 |
| 2025-02-19 | 62.320 | 62.850 | 62.320 | 62.850 | 62.621 | 240 |
| 2025-02-18 | 64.200 | 64.200 | 61.700 | 61.700 | 61.475 | 1,065 |
| 2025-02-17 | 63.910 | 65.000 | 62.510 | 65.000 | 64.763 | 15,610 |
| 2025-02-14 | 63.920 | 63.920 | 63.250 | 63.490 | 63.259 | 36,057 |
| 2025-02-13 | 64.180 | 64.750 | 64.150 | 64.150 | 63.916 | 15,706 |
| 2025-02-12 | 65.620 | 65.620 | 63.770 | 64.640 | 64.405 | 7,419 |
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.