Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 698.67 | 702.14 | 683.58 | 687.86 | 687.86 | 1,836 |
| 2026-10-15 | 675.50 | 695.16 | 673.00 | 695.09 | 695.09 | 1,361 |
| 2026-10-14 | 669.00 | 680.65 | 648.02 | 676.56 | 676.56 | 9,844 |
| 2026-10-13 | 664.80 | 674.79 | 656.33 | 663.90 | 663.90 | 72 |
| 2026-10-12 | 645.89 | 662.60 | 645.89 | 658.52 | 658.52 | 322 |
| 2026-10-09 | 642.93 | 661.82 | 642.93 | 660.26 | 660.26 | 1,016 |
| 2026-10-08 | 661.50 | 671.90 | 635.00 | 648.59 | 648.59 | 38,361 |
| 2026-10-07 | 669.30 | 671.13 | 646.43 | 662.06 | 662.06 | 2,603 |
| 2026-10-06 | 677.88 | 693.88 | 654.69 | 663.23 | 663.23 | 1,974 |
| 2026-10-05 | 658.45 | 669.24 | 646.43 | 669.21 | 669.21 | 13,261 |
| 2026-10-02 | 650.00 | 661.00 | 646.43 | 653.25 | 653.25 | 10,981 |
| 2026-10-01 | 686.15 | 690.00 | 653.58 | 657.50 | 657.50 | 1,024 |
| 2026-09-30 | 688.00 | 695.50 | 661.50 | 681.60 | 681.60 | 721 |
| 2026-09-29 | 670.00 | 685.00 | 669.83 | 674.99 | 674.99 | 2,085 |
| 2026-09-28 | 675.00 | 682.52 | 660.00 | 678.81 | 678.81 | 381 |
| 2026-09-25 | 685.37 | 688.00 | 663.99 | 671.34 | 671.34 | 1,950 |
| 2026-09-24 | 670.00 | 682.00 | 652.59 | 675.06 | 675.06 | 1,407 |
| 2026-09-23 | 658.52 | 670.66 | 642.69 | 658.94 | 658.94 | 4,071 |
| 2026-09-22 | 656.00 | 663.69 | 646.76 | 657.36 | 657.36 | 848 |
| 2026-09-21 | 650.16 | 663.99 | 639.44 | 658.46 | 658.46 | 1,898 |
| 2026-09-18 | 659.98 | 675.00 | 645.00 | 650.17 | 650.17 | 418 |
| 2026-09-17 | 660.00 | 663.99 | 645.39 | 661.49 | 661.49 | 1,242 |
| 2026-09-16 | 640.99 | 652.26 | 636.00 | 652.26 | 652.26 | 2,218 |
| 2026-09-15 | 614.11 | 639.49 | 605.00 | 637.99 | 637.99 | 2,354 |
| 2026-09-14 | 609.96 | 620.00 | 602.55 | 610.41 | 610.41 | 200 |
| 2026-09-11 | 603.63 | 614.29 | 590.84 | 611.32 | 611.32 | 526 |
| 2026-09-10 | 605.69 | 623.49 | 595.00 | 602.00 | 602.00 | 338 |
| 2026-09-09 | 615.98 | 617.36 | 597.64 | 605.21 | 605.21 | 938 |
| 2026-09-08 | 607.50 | 616.80 | 594.94 | 606.81 | 606.81 | 12,284 |
| 2026-09-04 | 612.68 | 628.50 | 601.00 | 613.51 | 613.51 | 1,434 |
| 2026-09-03 | 605.50 | 630.00 | 603.52 | 611.35 | 611.35 | 952 |
| 2026-09-02 | 580.00 | 615.00 | 580.00 | 606.81 | 606.81 | 505 |
| 2026-09-01 | 624.85 | 630.00 | 601.20 | 601.61 | 601.61 | 632 |
| 2026-08-31 | 630.66 | 630.66 | 610.00 | 617.67 | 617.67 | 1,377 |
| 2026-08-28 | 649.70 | 649.70 | 617.45 | 619.95 | 619.95 | 1,003 |
| 2026-08-27 | 640.88 | 644.58 | 623.01 | 632.49 | 632.49 | 1,471 |
| 2026-08-26 | 628.14 | 650.55 | 618.03 | 633.16 | 633.16 | 293 |
| 2026-08-25 | 610.00 | 640.00 | 610.00 | 627.02 | 627.02 | 1,946 |
| 2026-08-24 | 624.86 | 640.00 | 615.44 | 625.09 | 625.09 | 1,066 |
| 2026-08-21 | 617.44 | 636.00 | 617.02 | 625.67 | 625.67 | 567 |
| 2026-08-20 | 619.23 | 634.85 | 603.58 | 628.80 | 628.80 | 1,848 |
| 2026-08-19 | 584.18 | 620.00 | 580.78 | 614.04 | 614.04 | 2,672 |
| 2026-08-18 | 592.89 | 608.00 | 570.00 | 588.87 | 588.87 | 1,391 |
| 2026-08-17 | 575.46 | 598.88 | 566.23 | 587.71 | 587.71 | 2,090 |
| 2026-08-14 | 594.12 | 618.00 | 585.00 | 593.23 | 593.23 | 639 |
| 2026-08-13 | 597.59 | 618.00 | 593.01 | 593.86 | 593.86 | 3,260 |
| 2026-08-12 | 601.00 | 610.00 | 585.00 | 600.95 | 600.95 | 1,397 |
| 2026-08-11 | 599.58 | 603.21 | 585.14 | 602.00 | 602.00 | 3,253 |
| 2026-08-10 | 586.00 | 599.70 | 579.69 | 595.42 | 595.42 | 1,658 |
| 2026-08-07 | 585.51 | 587.94 | 571.59 | 586.66 | 586.66 | 1,448 |
| 2026-08-06 | 576.28 | 588.51 | 570.00 | 574.95 | 574.95 | 1,568 |
| 2026-08-05 | 582.48 | 582.48 | 547.93 | 577.10 | 577.10 | 503 |
| 2026-08-04 | 584.43 | 585.00 | 563.17 | 568.84 | 568.84 | 4,884 |
| 2026-08-03 | 574.30 | 584.43 | 557.75 | 575.43 | 575.43 | 1,523 |
| 2026-07-31 | 566.36 | 585.00 | 564.25 | 573.91 | 573.91 | 1,185 |
| 2026-07-30 | 575.19 | 587.39 | 560.00 | 570.91 | 570.91 | 1,438 |
| 2026-07-29 | 570.00 | 590.00 | 570.00 | 572.11 | 572.11 | 1,082 |
| 2026-07-28 | 540.50 | 587.65 | 540.50 | 571.16 | 571.16 | 1,610 |
| 2026-07-27 | 574.98 | 590.00 | 559.69 | 562.41 | 562.41 | 1,074 |
| 2026-07-24 | 574.00 | 578.00 | 545.43 | 562.64 | 562.64 | 1,267 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-14 | 0.3000 USD |
| 2022-06-14 | 0.3000 USD |
| 2022-03-15 | 0.3000 USD |
| 2021-12-14 | 0.2600 USD |
| 2021-09-14 | 0.2600 USD |
| 2021-06-14 | 0.2600 USD |
| 2021-03-15 | 0.2600 USD |
| 2020-12-14 | 0.2200 USD |
| 2020-09-14 | 0.2200 USD |
| 2020-06-12 | 0.2200 USD |
| 2020-03-13 | 0.2200 USD |
| 2019-12-16 | 0.1900 USD |
| 2019-09-16 | 0.1900 USD |
| 2019-06-13 | 0.1900 USD |
| 2019-03-14 | 0.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.