Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	545.11	559.96	544.68	545.11	545.11	1,370
2023-09-01	558.00	563.69	557.78	558.00	558.00	872
2023-08-31	560.74	562.89	559.50	560.74	560.74	589
2023-08-30	557.31	561.71	555.92	557.31	557.31	534
2023-08-29	554.60	555.64	546.24	554.60	554.60	729
2023-08-28	545.59	545.59	543.62	545.59	545.59	33
2023-08-25	542.00	542.92	536.47	542.00	542.00	56,723
2023-08-24	543.67	549.63	543.47	543.67	543.67	48,095
2023-08-23	545.50	545.50	539.80	545.50	545.50	1,833
2023-08-22	527.72	533.36	527.67	527.72	527.72	1,237
2023-08-21	533.44	536.56	531.15	533.44	533.44	13,394
2023-08-18	530.73	533.75	528.70	530.73	530.73	1,327
2023-08-17	536.86	536.86	529.19	536.86	536.86	5,245
2023-08-16	529.76	530.43	527.65	529.76	529.76	2,514
2023-08-15	534.48	538.20	532.65	534.48	534.48	2,743
2023-08-14	539.96	541.98	538.02	539.96	539.96	3,124
2023-08-11	544.44	546.54	541.32	544.44	544.44	1,486
2023-08-10	547.68	556.76	547.68	547.68	547.68	184,027
2023-08-09	550.30	555.81	548.87	550.30	550.30	1,064
2023-08-08	550.03	553.17	546.38	550.03	550.03	3,174
2023-08-07	553.69	553.96	549.30	553.69	553.69	5,171
2023-08-04	553.17	554.88	548.85	553.17	553.17	602
2023-08-03	552.07	552.07	547.31	552.07	552.07	439
2023-08-02	552.80	553.18	543.48	552.80	552.80	6,798
2023-08-01	545.93	549.35	544.21	545.93	545.93	1,033
2023-07-31	547.62	557.42	547.51	547.62	547.62	391
2023-07-28	563.73	575.40	554.59	563.73	563.73	18,340
2023-07-27	565.89	577.44	565.89	565.89	565.89	1,681
2023-07-26	570.29	571.86	558.00	570.29	570.29	9,478
2023-07-25	574.06	579.50	555.09	574.06	574.06	26,548
2023-07-24	569.02	570.24	559.21	569.02	569.02	20,461
2023-07-21	562.54	562.54	533.45	562.54	562.54	7,689
2023-07-20	538.66	541.38	532.90	538.66	538.66	8,336
2023-07-19	538.24	538.26	526.52	538.24	538.24	1,222
2023-07-18	520.93	525.53	520.61	520.93	520.93	932
2023-07-17	522.82	527.02	520.44	522.82	522.82	236
2023-07-14	530.00	530.00	526.38	530.00	530.00	499
2023-07-13	524.46	536.36	524.46	524.46	524.46	15,473
2023-07-12	528.15	529.16	524.61	528.15	528.15	85,735
2023-07-11	516.56	519.26	516.30	516.56	516.56	2,341
2023-07-10	517.33	518.60	511.99	517.33	517.33	4,059
2023-07-07	517.11	518.90	515.00	517.11	517.11	7,348
2023-07-06	518.85	518.85	510.19	518.85	518.85	2,766
2023-07-05	519.29	522.93	518.84	519.29	519.29	8,526
2023-07-03	519.41	520.27	517.69	519.41	519.41	1,303
2023-06-30	522.33	522.33	516.48	522.33	522.33	2,017
2023-06-29	513.08	513.22	506.96	513.08	513.08	481
2023-06-28	508.66	511.40	507.16	508.66	508.66	5,738
2023-06-27	508.00	520.77	504.25	508.00	508.00	3,237
2023-06-26	523.28	523.88	516.00	523.28	523.28	69,156
2023-06-23	526.34	528.33	523.20	526.34	526.34	724
2023-06-22	526.79	526.79	522.53	526.79	526.79	40,056
2023-06-21	528.70	530.34	523.29	528.70	528.70	78,534
2023-06-20	529.47	537.30	508.32	529.47	529.47	59,561
2023-06-19	538.72	538.72	538.72	538.72	538.72	206
2023-06-16	541.25	541.77	534.14	541.25	541.25	2,994
2023-06-15	532.99	532.99	519.49	532.99	532.99	10,743
2023-06-14	522.86	527.83	521.34	522.86	522.86	22,361
2023-06-13	526.48	526.56	523.53	526.48	526.48	879
2023-06-12	523.42	523.96	518.15	523.42	523.42	60,468

← NewerPage 14 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.