Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	523.42	523.96	518.15	523.42	523.42	60,468
2023-06-09	521.24	521.29	514.86	521.24	521.24	1,111
2023-06-08	518.29	522.38	517.73	518.29	518.29	1,116
2023-06-07	520.89	522.08	513.97	520.89	520.89	4,694
2023-06-06	515.66	522.98	515.66	515.66	515.66	1,794
2023-06-05	518.83	524.68	514.56	518.83	518.83	399
2023-06-02	521.96	527.11	519.15	521.96	521.96	1,157
2023-06-01	519.86	519.86	508.46	519.86	519.86	68,529
2023-05-31	508.58	513.67	501.82	508.58	508.58	45,936
2023-05-30	514.25	525.56	513.80	514.25	514.25	16,350
2023-05-26	524.76	531.92	524.66	524.76	524.76	3,233
2023-05-25	516.51	520.79	510.72	516.51	516.51	26,107
2023-05-24	512.15	512.61	498.82	512.15	512.15	2,504
2023-05-23	520.69	528.60	520.69	520.69	520.69	954
2023-05-22	531.53	534.10	527.42	531.53	531.53	8,524
2023-05-19	529.59	531.45	523.04	529.59	529.59	1,479
2023-05-18	521.99	521.99	518.86	521.99	521.99	3,680
2023-05-17	522.29	526.52	513.76	522.29	522.29	2,089
2023-05-16	520.43	521.69	519.56	520.43	520.43	1,716
2023-05-15	522.82	525.57	521.58	522.82	522.82	81,588
2023-05-12	523.61	534.18	521.63	523.61	523.61	4,486
2023-05-11	527.36	535.65	526.00	527.36	527.36	4,488
2023-05-10	530.49	539.39	530.49	530.49	530.49	1,080
2023-05-09	534.43	537.00	531.63	534.43	534.43	2,086
2023-05-08	544.26	548.15	544.11	544.26	544.26	234
2023-05-05	545.69	554.14	542.65	545.69	545.69	697
2023-05-04	544.23	552.62	543.51	544.23	544.23	70,156
2023-05-03	554.86	556.51	549.89	554.86	554.86	3,525
2023-05-02	545.30	549.88	541.60	545.30	545.30	659
2023-04-28	556.78	558.67	543.32	556.78	556.78	2,288
2023-04-27	540.18	541.18	533.06	540.18	540.18	18,903
2023-04-26	536.59	542.58	517.65	536.59	536.59	3,242
2023-04-25	549.95	565.30	549.84	549.95	549.95	2,091
2023-04-24	573.52	575.29	571.52	573.52	573.52	5,202
2023-04-21	571.36	572.40	565.93	571.36	571.36	25,282
2023-04-20	566.39	567.36	561.52	566.39	566.39	1,292
2023-04-19	577.97	579.33	573.11	577.97	577.97	687
2023-04-18	587.09	593.17	587.09	587.09	587.09	439
2023-04-17	590.14	590.14	584.91	590.14	590.14	12,080
2023-04-14	586.14	588.72	585.00	586.14	586.14	1,091
2023-04-13	589.86	589.86	583.39	589.86	589.86	9,901
2023-04-12	581.94	584.99	581.81	581.94	581.94	7,866
2023-04-11	579.36	580.89	576.48	579.36	579.36	490
2023-04-06	574.84	580.85	572.64	574.84	574.84	578
2023-04-05	576.51	578.27	570.52	576.51	576.51	1,117
2023-04-04	579.18	579.33	570.07	579.18	579.18	382
2023-04-03	567.42	576.37	567.42	567.42	567.42	37,635
2023-03-31	574.25	574.25	566.54	574.25	574.25	1,510
2023-03-30	561.96	561.96	557.88	561.96	561.96	24,629
2023-03-29	554.04	559.73	554.04	554.04	554.04	2,006
2023-03-28	555.08	559.99	553.07	555.08	555.08	798
2023-03-27	562.76	567.79	561.81	562.76	562.76	60,887
2023-03-24	554.40	554.40	545.00	554.40	554.40	3,933
2023-03-23	557.98	559.36	554.32	557.98	557.98	7,615
2023-03-22	561.74	567.24	556.70	561.74	561.74	91,632
2023-03-21	556.49	556.49	550.57	556.49	556.49	103,229
2023-03-20	547.56	554.65	546.76	547.56	547.56	15,638
2023-03-17	548.00	555.31	545.30	548.00	548.00	49,802
2023-03-16	556.59	556.59	539.77	556.59	556.59	101,834
2023-03-15	538.42	555.96	535.00	538.42	538.42	85,994

← NewerPage 15 of 21 · 1,253 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.