Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 66.800 | 66.800 | 65.280 | 65.620 | 65.381 | 45,773 |
| 2025-02-10 | 68.700 | 68.700 | 65.730 | 66.800 | 66.557 | 7,591 |
| 2025-02-07 | 69.590 | 69.590 | 68.000 | 68.750 | 68.500 | 1,785 |
| 2025-02-06 | 70.200 | 70.200 | 68.740 | 69.590 | 69.337 | 1,938 |
| 2025-02-05 | 70.830 | 70.830 | 69.630 | 70.660 | 70.403 | 2,021 |
| 2025-02-04 | 71.590 | 71.620 | 69.570 | 69.690 | 69.436 | 692 |
| 2025-02-03 | 72.050 | 72.800 | 71.620 | 71.620 | 71.359 | 1,254 |
| 2025-01-31 | 73.040 | 73.300 | 72.010 | 72.050 | 71.788 | 1,275 |
| 2025-01-30 | 74.600 | 74.600 | 73.800 | 73.800 | 73.531 | 126 |
| 2025-01-29 | 69.790 | 73.430 | 69.250 | 73.430 | 73.163 | 14,597 |
| 2025-01-28 | 70.930 | 71.090 | 70.930 | 71.030 | 70.771 | 4,781 |
| 2025-01-27 | 71.000 | 71.500 | 71.000 | 71.390 | 71.130 | 12,018 |
| 2025-01-24 | 69.160 | 71.330 | 69.160 | 70.670 | 70.413 | 1,233 |
| 2025-01-23 | 71.080 | 71.080 | 69.650 | 70.740 | 70.482 | 30,105 |
| 2025-01-22 | 71.130 | 71.520 | 71.080 | 71.080 | 70.821 | 114 |
| 2025-01-21 | 71.080 | 72.150 | 71.080 | 71.520 | 71.260 | 8,485 |
| 2025-01-20 | 70.160 | 71.110 | 70.040 | 70.690 | 70.433 | 2,304 |
| 2025-01-17 | 71.470 | 71.470 | 70.390 | 70.800 | 70.542 | 910 |
| 2025-01-16 | 69.200 | 70.580 | 68.750 | 69.910 | 69.655 | 49,028 |
| 2025-01-15 | 69.650 | 69.860 | 69.000 | 69.480 | 69.227 | 71 |
| 2025-01-14 | 70.840 | 70.980 | 69.550 | 70.100 | 69.845 | 14,719 |
| 2025-01-13 | 71.000 | 71.110 | 70.350 | 70.770 | 70.512 | 44,591 |
| 2025-01-10 | 70.440 | 70.440 | 67.690 | 67.690 | 67.443 | 5,342 |
| 2025-01-09 | 69.900 | 69.900 | 67.140 | 67.140 | 66.895 | 18 |
| 2025-01-08 | 69.940 | 70.140 | 69.200 | 69.260 | 69.008 | 1,457 |
| 2025-01-07 | 65.000 | 69.950 | 64.120 | 69.240 | 68.988 | 4,616 |
| 2025-01-06 | 70.000 | 70.000 | 68.520 | 68.520 | 68.270 | 2 |
| 2025-01-03 | 67.960 | 69.300 | 67.960 | 69.300 | 69.048 | 2,585 |
| 2025-01-02 | 66.200 | 67.390 | 66.200 | 67.030 | 66.786 | 703 |
| 2024-12-30 | 66.850 | 68.740 | 66.850 | 66.850 | 66.607 | 129 |
| 2024-12-27 | 68.190 | 68.390 | 67.550 | 67.690 | 67.443 | 28 |
| 2024-12-26 | 68.320 | 68.320 | 67.380 | 67.380 | 67.135 | 313 |
| 2024-12-23 | 66.250 | 67.720 | 66.250 | 67.720 | 67.473 | 1,003 |
| 2024-12-20 | 65.930 | 66.640 | 65.930 | 66.290 | 66.049 | 239 |
| 2024-12-19 | 67.380 | 67.380 | 65.750 | 66.150 | 65.909 | 1,227 |
| 2024-12-18 | 68.090 | 68.280 | 67.580 | 67.580 | 67.334 | 3,945 |
| 2024-12-17 | 68.000 | 68.730 | 67.130 | 67.130 | 66.885 | 734 |
| 2024-12-16 | 66.710 | 67.630 | 66.710 | 67.340 | 67.095 | 99 |
| 2024-12-13 | 65.950 | 66.710 | 65.290 | 66.710 | 66.467 | 3,573 |
| 2024-12-12 | 66.470 | 70.000 | 60.400 | 70.000 | 69.745 | 17,224 |
| 2024-12-11 | 67.550 | 67.550 | 66.500 | 66.500 | 66.258 | 98 |
| 2024-12-10 | 67.410 | 68.250 | 67.410 | 67.550 | 67.271 | 275 |
| 2024-12-09 | 67.270 | 68.170 | 66.560 | 68.110 | 67.829 | 293 |
| 2024-12-06 | 63.790 | 67.410 | 63.790 | 67.410 | 67.132 | 1,261 |
| 2024-12-05 | 65.310 | 65.450 | 64.260 | 65.100 | 64.831 | 23,655 |
| 2024-12-04 | 66.780 | 67.000 | 66.650 | 66.910 | 66.634 | 1,020 |
| 2024-12-03 | 67.620 | 67.620 | 67.060 | 67.550 | 67.271 | 5,011 |
| 2024-12-02 | 66.400 | 67.620 | 66.370 | 67.400 | 67.122 | 82,799 |
| 2024-11-29 | 65.990 | 66.680 | 65.660 | 66.400 | 66.126 | 5,018 |
| 2024-11-28 | 65.690 | 65.690 | 64.910 | 65.560 | 65.289 | 73 |
| 2024-11-27 | 62.530 | 64.910 | 62.510 | 64.910 | 64.642 | 371 |
| 2024-11-26 | 62.670 | 62.670 | 61.620 | 62.100 | 61.843 | 5,697 |
| 2024-11-25 | 62.160 | 62.520 | 61.260 | 62.040 | 61.784 | 36,696 |
| 2024-11-22 | 62.120 | 62.980 | 62.120 | 62.350 | 62.092 | 1,086 |
| 2024-11-21 | 62.880 | 62.880 | 61.620 | 62.120 | 61.863 | 1,834 |
| 2024-11-19 | 60.660 | 61.080 | 60.140 | 61.080 | 60.828 | 851 |
| 2024-11-18 | 62.200 | 62.400 | 59.820 | 60.200 | 59.951 | 52,343 |
| 2024-11-14 | 65.380 | 65.380 | 64.500 | 64.500 | 64.234 | 15,137 |
| 2024-11-13 | 65.340 | 66.000 | 65.220 | 65.880 | 65.608 | 119 |
| 2024-11-12 | 65.800 | 65.800 | 65.450 | 65.450 | 65.180 | 949 |
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.