Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	493.98	495.72	485.92	493.98	493.98	560,439
2023-11-28	486.98	488.69	480.93	486.98	486.98	1,799
2023-11-27	489.15	492.67	488.25	489.15	489.15	960
2023-11-24	490.02	490.68	487.26	490.02	490.02	2,073
2023-11-22	487.98	490.45	479.00	487.98	487.98	60,958
2023-11-21	486.42	490.05	469.03	486.42	486.42	21,792
2023-11-20	470.34	471.32	466.47	470.34	470.34	803
2023-11-17	465.95	475.00	464.51	465.95	465.95	3,513
2023-11-16	471.66	474.18	468.86	471.66	471.66	5,444
2023-11-15	474.54	474.72	459.26	474.54	474.54	89,948
2023-11-14	460.22	462.13	455.06	460.22	460.22	4,877
2023-11-13	442.82	446.83	439.63	442.82	442.82	895
2023-11-10	447.78	447.84	436.53	447.78	447.78	1,694
2023-11-09	445.69	458.54	445.69	445.69	445.69	2,343
2023-11-08	454.40	464.01	453.43	454.40	454.40	49,546
2023-11-07	460.17	463.86	453.88	460.17	460.17	1,041
2023-11-06	454.38	459.19	452.47	454.38	454.38	42,757
2023-11-03	455.63	460.54	453.02	455.63	455.63	8,640
2023-11-02	446.83	446.83	442.56	446.83	446.83	4,216
2023-11-01	440.76	446.27	434.78	440.76	440.76	66,977
2023-10-31	445.90	446.36	434.42	445.90	445.90	138,017
2023-10-30	433.40	433.61	420.64	433.40	433.40	5,670
2023-10-27	428.14	439.70	427.88	428.14	428.14	3,278
2023-10-26	444.24	444.87	428.63	444.24	444.24	3,422
2023-10-25	429.61	458.26	416.66	429.61	429.61	47,307
2023-10-24	453.39	458.84	447.00	453.39	453.39	534
2023-10-23	466.65	469.12	460.01	466.65	466.65	744
2023-10-20	465.27	471.75	464.13	465.27	465.27	992
2023-10-19	471.05	476.63	467.58	471.05	471.05	1,929
2023-10-18	471.14	481.58	469.90	471.14	471.14	5,862
2023-10-17	486.48	489.65	478.21	486.48	486.48	152,928
2023-10-16	489.92	492.22	481.42	489.92	489.92	152
2023-10-13	479.90	484.38	476.27	479.90	479.90	1,078
2023-10-12	487.85	495.45	486.37	487.85	487.85	456
2023-10-11	492.54	498.49	492.13	492.54	492.54	3,217
2023-10-10	496.99	499.56	493.20	496.99	496.99	5,994
2023-10-09	494.86	496.50	490.83	494.86	494.86	2,933
2023-10-06	500.13	501.52	493.35	500.13	500.13	506
2023-10-05	497.39	499.77	493.10	497.39	497.39	612
2023-10-04	499.40	502.52	496.53	499.40	499.40	952
2023-10-03	497.88	501.49	492.90	497.88	497.88	560,394
2023-10-02	495.79	504.80	491.01	495.79	495.79	468
2023-09-29	508.12	509.77	506.43	508.12	508.12	2,604
2023-09-28	503.82	507.13	500.86	503.82	503.82	4,572
2023-09-27	494.95	503.53	494.95	494.95	494.95	6,162
2023-09-26	503.48	505.09	503.00	503.48	503.48	2,929
2023-09-25	503.45	504.89	500.28	503.45	503.45	816
2023-09-22	504.76	505.85	502.16	504.76	504.76	1,100
2023-09-21	501.30	507.37	499.80	501.30	501.30	12,697
2023-09-20	509.46	511.37	508.59	509.46	509.46	22,275
2023-09-19	507.98	507.98	503.76	507.98	507.98	24,119
2023-09-18	509.32	515.00	508.31	509.32	509.32	26,491
2023-09-15	528.28	533.27	509.88	528.28	528.28	44,320
2023-09-14	514.66	517.49	506.62	514.66	514.66	22,735
2023-09-13	514.00	526.11	498.61	514.00	514.00	1,646
2023-09-12	513.13	515.00	509.81	513.13	513.13	56,548
2023-09-11	515.82	517.42	512.84	515.82	515.82	11,748
2023-09-08	515.22	531.15	512.91	515.22	515.22	30,902
2023-09-07	533.62	537.79	532.05	533.62	533.62	5,585
2023-09-06	537.96	541.10	537.82	537.96	537.96	684

← NewerPage 13 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.