Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	567.09	567.62	560.55	567.09	567.09	1,397
2024-02-26	562.78	565.98	561.25	562.78	562.78	542,151
2024-02-23	564.58	566.43	561.90	564.58	564.58	759
2024-02-22	556.37	558.83	550.82	556.37	556.37	3,738
2024-02-21	548.28	550.20	544.39	548.28	548.28	3,813
2024-02-20	547.00	550.35	542.88	547.00	547.00	1,253
2024-02-16	552.27	552.45	546.19	552.27	552.27	3,140
2024-02-15	550.32	553.26	545.38	550.32	550.32	1,620
2024-02-14	543.28	547.92	540.44	543.28	543.28	8,760
2024-02-13	536.65	544.55	536.65	536.65	536.65	1,196
2024-02-12	547.60	551.00	544.24	547.60	547.60	317
2024-02-09	551.62	554.31	548.23	551.62	551.62	148
2024-02-08	547.92	552.20	542.00	547.92	547.92	914
2024-02-07	554.68	564.97	554.18	554.68	554.68	167
2024-02-06	556.67	558.97	551.59	556.67	556.67	752
2024-02-05	552.10	556.83	546.66	552.10	552.10	897
2024-02-02	549.32	551.15	542.10	549.32	549.32	1,430
2024-02-01	548.62	549.36	534.32	548.62	548.62	75,855
2024-01-31	545.93	565.00	543.91	545.93	545.93	2,948
2024-01-30	567.19	569.86	557.77	567.19	567.19	77,535
2024-01-29	555.67	558.09	548.73	555.67	555.67	3,472
2024-01-26	549.97	556.41	547.33	549.97	549.97	1,431
2024-01-25	539.96	547.69	538.93	539.96	539.96	1,957
2024-01-24	543.22	551.03	539.52	543.22	543.22	590
2024-01-23	548.45	557.99	546.20	548.45	548.45	8,871
2024-01-22	554.67	558.72	551.75	554.67	554.67	11,983
2024-01-19	551.80	551.90	542.82	551.80	551.80	165,608
2024-01-18	544.06	544.06	536.01	544.06	544.06	4,883
2024-01-17	538.00	544.43	536.43	538.00	538.00	23,920
2024-01-16	544.30	550.56	542.33	544.30	544.30	13,746
2024-01-12	548.94	553.01	546.04	548.94	548.94	1,281
2024-01-11	546.91	548.47	540.87	546.91	546.91	35,266
2024-01-10	541.21	547.94	534.65	541.21	541.21	627
2024-01-09	546.84	558.75	538.23	546.84	546.84	20,374
2024-01-08	539.03	539.62	529.26	539.03	539.03	259
2024-01-05	532.10	540.64	532.10	532.10	532.10	410
2024-01-04	534.95	538.67	527.32	534.95	534.95	1,398
2024-01-03	533.58	543.98	530.66	533.58	533.58	3,911
2024-01-02	542.31	545.60	527.15	542.31	542.31	1,063
2023-12-29	530.23	534.00	529.49	530.23	530.23	268
2023-12-28	534.16	535.87	531.02	534.16	534.16	831
2023-12-27	531.35	532.66	530.22	531.35	531.35	1,311
2023-12-26	528.64	530.47	526.48	528.64	528.64	852
2023-12-22	528.19	532.63	526.56	528.19	528.19	69,250
2023-12-21	525.34	526.82	518.04	525.34	525.34	74,698
2023-12-20	528.22	532.23	525.81	528.22	528.22	36,626
2023-12-19	526.52	527.83	519.21	526.52	526.52	2,987
2023-12-18	518.69	524.12	515.71	518.69	518.69	4,610
2023-12-15	521.14	523.55	518.07	521.14	521.14	65,932
2023-12-14	522.84	532.58	520.99	522.84	522.84	4,606
2023-12-13	505.80	505.80	497.30	505.80	505.80	279
2023-12-12	498.19	498.19	492.00	498.19	498.19	277
2023-12-11	493.84	497.32	492.29	493.84	493.84	2,542
2023-12-08	490.18	496.02	488.38	490.18	490.18	3,897
2023-12-07	494.11	498.12	493.50	494.11	494.11	92,897
2023-12-06	495.52	496.73	491.65	495.52	495.52	856
2023-12-05	489.78	493.85	487.79	489.78	489.78	1,866
2023-12-04	497.23	498.19	490.43	497.23	497.23	4,090
2023-12-01	495.90	499.28	490.41	495.90	495.90	395
2023-11-30	493.38	496.61	489.52	493.38	493.38	101,994

← NewerPage 12 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.