Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	585.80	592.00	584.70	585.80	585.80	1,933
2024-05-22	592.42	596.48	587.62	592.42	592.42	1,667
2024-05-21	587.07	594.01	586.68	587.07	587.07	80,528
2024-05-20	593.48	597.40	592.43	593.48	593.48	377
2024-05-17	594.04	597.10	589.46	594.04	594.04	482
2024-05-16	599.57	600.11	593.57	599.57	599.57	803
2024-05-15	598.81	601.75	595.05	598.81	598.81	706
2024-05-14	590.36	597.20	588.11	590.36	590.36	704
2024-05-13	589.47	594.58	587.10	589.47	589.47	1,261
2024-05-10	591.04	592.31	580.04	591.04	591.04	3,356
2024-05-09	576.51	577.52	572.84	576.51	576.51	663
2024-05-08	574.59	575.19	570.52	574.59	574.59	4,470
2024-05-07	573.30	575.67	565.33	573.30	573.30	1,207
2024-05-06	574.59	575.98	571.05	574.59	574.59	800
2024-05-03	576.55	579.84	574.97	576.55	576.55	861
2024-05-02	572.31	580.05	565.83	572.31	572.31	2,529
2024-05-01	573.73	574.87	569.20	573.73	573.73	244
2024-04-30	572.15	576.42	570.16	572.15	572.15	1,856
2024-04-29	576.16	579.39	572.37	576.16	576.16	460
2024-04-26	573.64	574.68	567.11	573.64	573.64	316
2024-04-25	573.80	579.42	569.91	573.80	573.80	335
2024-04-24	575.22	590.00	566.41	575.22	575.22	4,532
2024-04-23	575.78	576.61	560.56	575.78	575.78	1,232
2024-04-22	552.21	552.21	543.40	552.21	552.21	522,292
2024-04-19	544.79	545.41	539.52	544.79	544.79	4,153
2024-04-18	541.35	547.09	529.64	541.35	541.35	1,086
2024-04-17	550.23	555.86	547.35	550.23	550.23	1,115
2024-04-16	556.42	559.93	552.78	556.42	556.42	1,738
2024-04-15	564.27	571.05	558.55	564.27	564.27	1,732
2024-04-12	563.83	574.08	561.67	563.83	563.83	1,710
2024-04-11	579.19	581.98	571.42	579.19	579.19	454
2024-04-10	574.82	580.00	572.03	574.82	574.82	228
2024-04-09	585.91	589.60	581.34	585.91	585.91	1,016
2024-04-08	578.37	581.29	574.74	578.37	578.37	670
2024-04-05	581.61	583.84	568.26	581.61	581.61	1,141
2024-04-04	580.71	582.21	577.35	580.71	580.71	1,044
2024-04-03	576.48	577.66	571.23	576.48	576.48	1,475
2024-04-02	568.41	572.24	565.94	568.41	568.41	1,223
2024-03-28	580.91	582.41	578.34	580.91	580.91	7,963
2024-03-27	576.67	576.99	571.06	576.67	576.67	2,157
2024-03-26	569.88	575.20	568.90	569.88	569.88	419,515
2024-03-25	573.43	584.23	571.25	573.43	573.43	6,557
2024-03-22	583.10	588.90	579.83	583.10	583.10	4,988
2024-03-21	585.45	587.30	577.58	585.45	585.45	1,693
2024-03-20	578.47	585.00	576.50	578.47	578.47	1,157
2024-03-19	582.30	583.73	577.04	582.30	582.30	1,181
2024-03-18	582.14	586.93	578.41	582.14	582.14	27,934
2024-03-15	584.14	584.14	575.17	584.14	584.14	22,601
2024-03-14	585.15	594.56	582.80	585.15	585.15	863
2024-03-13	593.52	599.03	592.29	593.52	593.52	430
2024-03-12	598.02	600.73	594.45	598.02	598.02	112,972
2024-03-11	597.16	597.61	589.50	597.16	597.16	29,564
2024-03-08	598.50	603.14	595.52	598.50	598.50	478
2024-03-07	595.45	597.40	591.97	595.45	595.45	533
2024-03-06	589.37	598.23	587.15	589.37	589.37	2,621
2024-03-05	584.17	585.39	579.42	584.17	584.17	1,918
2024-03-04	575.87	580.55	572.32	575.87	575.87	732
2024-03-01	576.17	578.44	562.50	576.17	576.17	4,055
2024-02-29	571.49	580.00	564.41	571.49	571.49	1,887
2024-02-28	570.96	572.50	565.13	570.96	570.96	663

← NewerPage 11 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.