Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74.090 | 74.090 | 72.520 | 72.870 | 72.870 | 722 |
| 2026-10-15 | 71.240 | 74.320 | 71.240 | 74.060 | 74.060 | 239 |
| 2026-10-14 | 71.260 | 71.260 | 70.630 | 70.770 | 70.770 | 9 |
| 2026-10-13 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 6 |
| 2026-10-09 | 68.530 | 68.530 | 68.150 | 68.150 | 68.150 | 188 |
| 2026-10-08 | 68.040 | 68.040 | 68.040 | 68.040 | 68.040 | 1 |
| 2026-10-07 | 68.410 | 69.220 | 68.160 | 69.220 | 69.220 | 2,460 |
| 2026-10-06 | 71.470 | 71.470 | 68.460 | 70.200 | 70.200 | 3,028 |
| 2026-10-05 | 69.140 | 70.300 | 69.140 | 70.140 | 70.140 | 370 |
| 2026-10-02 | 71.080 | 71.400 | 71.050 | 71.330 | 71.330 | 2,511 |
| 2026-10-01 | 72.570 | 72.570 | 71.750 | 71.750 | 71.750 | 1,023 |
| 2026-09-30 | 72.230 | 72.450 | 72.230 | 72.450 | 72.450 | 1,161 |
| 2026-09-29 | 73.430 | 73.710 | 73.360 | 73.710 | 73.710 | 2,915 |
| 2026-09-28 | 67.640 | 73.990 | 67.640 | 73.840 | 73.840 | 1,274 |
| 2026-09-25 | 72.450 | 72.790 | 69.030 | 69.030 | 69.030 | 562 |
| 2026-09-24 | 69.740 | 73.770 | 69.740 | 73.770 | 73.770 | 18 |
| 2026-09-23 | 70.840 | 71.070 | 70.840 | 71.070 | 71.070 | 262 |
| 2026-09-22 | 69.120 | 69.930 | 69.120 | 69.930 | 69.930 | 15 |
| 2026-09-21 | 69.780 | 70.200 | 69.160 | 70.200 | 70.200 | 1,496 |
| 2026-09-18 | 70.420 | 71.990 | 69.370 | 71.990 | 71.990 | 2,631 |
Page 1 of 1 · 20 trading days
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.