Thermo Fisher Scientific Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	609.46	610.51	602.79	609.46	609.46	354
2024-08-16	604.74	604.74	599.86	604.74	604.74	2,595
2024-08-15	601.50	609.86	600.23	601.50	601.50	1,040
2024-08-14	600.73	606.11	596.16	600.73	600.73	725
2024-08-13	602.82	605.61	599.05	602.82	602.82	1,723
2024-08-12	596.16	598.00	591.51	596.16	596.16	1,232
2024-08-09	595.90	601.54	594.22	595.90	595.90	507
2024-08-08	598.16	600.23	586.44	598.16	598.16	11,957
2024-08-07	589.04	604.00	588.87	589.04	589.04	1,043
2024-08-06	609.28	612.88	596.81	609.28	609.28	2,824
2024-08-05	605.09	610.64	597.45	605.09	605.09	3,591
2024-08-02	618.86	622.00	605.89	618.86	618.86	3,950
2024-08-01	619.09	621.85	613.04	619.09	619.09	1,801
2024-07-31	616.61	620.44	609.78	616.61	616.61	518
2024-07-30	607.69	613.49	603.21	607.69	607.69	514
2024-07-29	603.75	605.35	595.55	603.75	603.75	3,244
2024-07-26	609.64	614.52	597.48	609.64	609.64	2,649
2024-07-25	598.35	603.73	567.60	598.35	598.35	3,170
2024-07-24	569.61	570.01	547.65	569.61	569.61	5,473
2024-07-23	554.80	571.79	554.25	554.80	554.80	6,251
2024-07-22	542.12	544.39	537.09	542.12	542.12	995
2024-07-19	533.07	544.61	531.46	533.07	533.07	1,707
2024-07-18	540.19	557.32	538.26	540.19	540.19	1,527
2024-07-17	556.22	559.50	552.64	556.22	556.22	2,122
2024-07-16	553.79	554.39	547.66	553.79	553.79	2,063
2024-07-15	544.71	550.83	542.18	544.71	544.71	6,293
2024-07-12	550.06	551.10	541.35	550.06	550.06	2,725
2024-07-11	547.26	548.59	537.45	547.26	547.26	3,783
2024-07-10	533.47	535.13	529.24	533.47	533.47	6,040
2024-07-09	531.13	538.60	528.57	531.13	531.13	1,222
2024-07-08	537.34	543.15	535.75	537.34	537.34	1,975
2024-07-05	539.58	539.58	534.00	539.58	539.58	1,309
2024-07-03	537.05	539.12	531.99	537.05	537.05	2,155
2024-07-02	536.01	542.24	534.36	536.01	536.01	2,794
2024-07-01	547.16	557.82	541.14	547.16	547.16	486
2024-06-28	549.84	558.11	549.53	549.84	549.84	1,815
2024-06-27	551.76	558.26	551.76	551.76	551.76	1,185
2024-06-26	559.83	560.43	554.16	559.83	559.83	1,803
2024-06-25	557.10	567.97	557.10	557.10	557.10	3,132
2024-06-24	566.47	571.68	562.38	566.47	566.47	608
2024-06-21	566.64	567.59	556.75	566.64	566.64	2,239
2024-06-20	554.79	569.11	552.02	554.79	554.79	4,397
2024-06-19	569.17	569.17	569.17	569.17	569.17	214
2024-06-18	565.37	572.10	565.37	565.37	565.37	3,157
2024-06-17	567.00	568.55	563.54	567.00	567.00	10,090
2024-06-14	568.27	573.00	567.69	568.27	568.27	11,286
2024-06-13	568.94	573.36	566.09	568.94	568.94	8,981
2024-06-12	577.63	581.81	573.20	577.63	577.63	437,534
2024-06-11	577.18	580.81	574.87	577.18	577.18	100,951
2024-06-10	580.24	582.45	576.00	580.24	580.24	2,127
2024-06-07	582.47	585.87	577.80	582.47	582.47	1,190
2024-06-06	578.78	578.93	572.86	578.78	578.78	1,020
2024-06-05	573.80	574.85	567.81	573.80	573.80	1,116
2024-06-04	569.91	573.27	565.22	569.91	569.91	808
2024-06-03	567.72	573.68	563.73	567.72	567.72	5,541
2024-05-31	563.05	567.74	560.44	563.05	563.05	1,002
2024-05-30	563.34	564.17	550.81	563.34	563.34	4,767
2024-05-29	566.14	571.58	563.73	566.14	566.14	1,341
2024-05-28	570.65	582.13	569.27	570.65	570.65	942
2024-05-24	582.73	588.12	581.39	582.73	582.73	191

← NewerPage 10 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.