Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 67.300 | 67.300 | 65.380 | 65.380 | 65.110 | 528 |
| 2024-11-08 | 66.360 | 66.850 | 66.360 | 66.760 | 66.484 | 210 |
| 2024-11-07 | 66.180 | 66.180 | 65.840 | 65.860 | 65.588 | 39 |
| 2024-11-06 | 68.740 | 68.950 | 65.970 | 66.080 | 65.807 | 382 |
| 2024-11-05 | 67.460 | 67.460 | 66.920 | 66.950 | 66.673 | 200 |
| 2024-11-04 | 68.040 | 68.040 | 66.360 | 66.790 | 66.514 | 158 |
| 2024-11-01 | 66.710 | 68.180 | 66.010 | 68.040 | 67.759 | 26,801 |
| 2024-10-31 | 66.150 | 66.560 | 65.740 | 65.940 | 65.668 | 9,335 |
| 2024-10-30 | 65.740 | 66.780 | 65.740 | 65.940 | 65.668 | 625 |
| 2024-10-29 | 66.380 | 66.380 | 65.650 | 65.850 | 65.578 | 13,306 |
| 2024-10-28 | 65.850 | 66.360 | 65.660 | 65.720 | 65.449 | 126 |
| 2024-10-25 | 66.010 | 66.480 | 65.730 | 66.210 | 65.936 | 20,147 |
| 2024-10-24 | 68.460 | 68.940 | 66.290 | 68.940 | 68.655 | 369 |
| 2024-10-23 | 69.990 | 69.990 | 67.500 | 68.250 | 67.968 | 11,439 |
| 2024-10-22 | 70.700 | 70.700 | 69.340 | 69.990 | 69.701 | 546 |
| 2024-10-21 | 71.120 | 71.470 | 70.210 | 70.700 | 70.408 | 437 |
| 2024-10-18 | 70.940 | 71.360 | 70.240 | 71.260 | 70.966 | 269 |
| 2024-10-17 | 71.610 | 71.960 | 70.620 | 71.100 | 70.806 | 906 |
| 2024-10-16 | 71.400 | 71.960 | 69.430 | 69.690 | 69.402 | 10,208 |
| 2024-10-15 | 71.600 | 71.950 | 71.050 | 71.350 | 71.055 | 111 |
| 2024-10-14 | 69.800 | 70.560 | 69.580 | 70.470 | 70.179 | 400 |
| 2024-10-11 | 68.950 | 70.910 | 68.050 | 68.050 | 67.769 | 132 |
| 2024-10-10 | 69.510 | 69.540 | 68.730 | 68.950 | 68.665 | 258 |
| 2024-10-09 | 68.810 | 70.000 | 68.670 | 69.630 | 69.342 | 247 |
| 2024-10-08 | 68.930 | 69.080 | 68.460 | 68.810 | 68.526 | 107 |
| 2024-10-07 | 68.250 | 68.460 | 67.610 | 68.380 | 68.098 | 986 |
| 2024-10-04 | 68.450 | 68.570 | 67.930 | 68.320 | 68.038 | 572 |
| 2024-10-03 | 68.740 | 69.440 | 68.390 | 68.390 | 68.107 | 273 |
| 2024-10-02 | 69.400 | 69.590 | 68.010 | 68.010 | 67.729 | 230 |
| 2024-10-01 | 70.070 | 70.630 | 68.900 | 68.900 | 68.615 | 1,628 |
| 2024-09-30 | 69.860 | 70.140 | 69.230 | 70.070 | 69.781 | 1,251 |
| 2024-09-27 | 70.690 | 70.690 | 69.510 | 69.510 | 69.223 | 59 |
| 2024-09-26 | 69.650 | 70.210 | 69.600 | 69.860 | 69.571 | 724 |
| 2024-09-25 | 69.580 | 69.580 | 68.170 | 68.320 | 68.038 | 9,950 |
| 2024-09-24 | 69.100 | 70.000 | 69.100 | 69.450 | 69.163 | 337 |
| 2024-09-23 | 71.330 | 71.330 | 70.070 | 70.270 | 69.980 | 200 |
| 2024-09-20 | 70.280 | 70.760 | 69.540 | 70.760 | 70.468 | 419 |
| 2024-09-19 | 69.930 | 70.630 | 69.280 | 69.980 | 69.691 | 5,271 |
| 2024-09-18 | 69.610 | 69.650 | 68.730 | 69.310 | 69.024 | 426 |
| 2024-09-17 | 70.490 | 70.770 | 69.370 | 69.630 | 69.342 | 209 |
| 2024-09-16 | 71.330 | 71.330 | 69.730 | 70.470 | 70.179 | 30,189 |
| 2024-09-13 | 71.600 | 71.680 | 70.480 | 70.980 | 70.687 | 601 |
| 2024-09-12 | 72.980 | 75.930 | 71.500 | 75.930 | 75.616 | 3,874 |
| 2024-09-11 | 74.130 | 74.130 | 72.240 | 73.010 | 72.708 | 68 |
| 2024-09-10 | 72.750 | 73.760 | 72.100 | 73.200 | 72.867 | 294 |
| 2024-09-09 | 71.010 | 72.650 | 71.010 | 72.030 | 71.702 | 142 |
| 2024-09-06 | 71.460 | 71.950 | 70.890 | 71.330 | 71.005 | 1,952 |
| 2024-09-05 | 70.790 | 71.090 | 70.000 | 70.770 | 70.448 | 3,316 |
| 2024-09-04 | 70.980 | 71.670 | 70.980 | 71.650 | 71.324 | 238 |
| 2024-09-03 | 73.460 | 73.460 | 71.050 | 71.050 | 70.726 | 2,625 |
| 2024-09-02 | 72.660 | 72.860 | 70.000 | 72.730 | 72.399 | 523 |
| 2024-08-30 | 72.380 | 72.660 | 71.090 | 72.660 | 72.329 | 250,699 |
| 2024-08-29 | 71.600 | 72.520 | 71.600 | 71.930 | 71.602 | 397 |
| 2024-08-28 | 71.050 | 71.110 | 70.350 | 70.670 | 70.348 | 8,859 |
| 2024-08-27 | 68.880 | 69.790 | 68.810 | 69.600 | 69.283 | 2,499 |
| 2024-08-26 | 69.160 | 69.650 | 68.900 | 69.280 | 68.964 | 250 |
| 2024-08-23 | 69.980 | 69.980 | 68.600 | 68.950 | 68.636 | 126 |
| 2024-08-22 | 71.260 | 71.260 | 69.790 | 70.210 | 69.890 | 439 |
| 2024-08-21 | 70.390 | 70.470 | 69.470 | 69.700 | 69.382 | 212 |
| 2024-08-20 | 69.230 | 69.730 | 69.180 | 69.570 | 69.253 | 27 |
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.