Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	550.85	560.84	545.77	550.85	550.85	18,803
2023-03-13	547.25	550.96	539.34	547.25	547.25	2,755
2023-03-10	540.28	554.23	540.28	540.28	540.28	1,255
2023-03-09	563.27	564.31	556.15	563.27	563.27	1,365
2023-03-08	558.37	558.37	547.59	558.37	558.37	555
2023-03-07	549.43	561.89	549.43	549.43	549.43	134,924
2023-03-06	564.98	566.40	558.00	564.98	564.98	74,664
2023-03-03	558.05	558.22	549.75	558.05	558.05	1,328
2023-03-02	542.00	542.00	534.68	542.00	542.00	2,068
2023-03-01	539.04	541.49	537.03	539.04	539.04	72,719
2023-02-28	544.30	544.30	539.48	544.30	544.30	413,787
2023-02-27	545.67	553.67	545.19	545.67	545.67	58,323
2023-02-24	544.01	546.17	539.35	544.01	544.01	2,568
2023-02-23	548.76	555.25	548.76	548.76	548.76	4,318
2023-02-22	547.97	550.00	545.49	547.97	547.97	25,906
2023-02-21	548.37	552.80	545.06	548.37	548.37	30,045
2023-02-17	556.37	559.33	552.92	556.37	556.37	1,041
2023-02-16	561.70	561.70	552.82	561.70	561.70	27,478
2023-02-15	567.85	572.46	562.79	567.85	567.85	2,001
2023-02-14	570.18	578.59	567.86	570.18	570.18	3,813
2023-02-13	574.43	575.75	570.07	574.43	574.43	47,169
2023-02-10	568.92	570.50	564.35	568.92	568.92	818
2023-02-09	576.32	582.66	575.89	576.32	576.32	318
2023-02-08	581.42	585.11	577.04	581.42	581.42	98,128
2023-02-07	578.79	578.79	570.74	578.79	578.79	2,610
2023-02-06	579.70	582.80	576.43	579.70	579.70	724
2023-02-03	588.44	592.10	583.93	588.44	588.44	1,860
2023-02-02	590.12	594.48	587.36	590.12	590.12	99,307
2023-02-01	584.99	594.43	580.02	584.99	584.99	3,367
2023-01-31	563.89	565.29	559.00	563.89	563.89	4,845
2023-01-30	565.21	570.65	564.28	565.21	565.21	1,086
2023-01-27	571.68	574.90	569.53	571.68	571.68	340
2023-01-26	572.75	576.54	569.16	572.75	572.75	2,833
2023-01-25	574.05	584.85	567.65	574.05	574.05	2,021
2023-01-24	580.77	589.55	579.24	580.77	580.77	608
2023-01-23	608.15	608.15	593.21	608.15	608.15	1,990
2023-01-20	586.96	591.37	583.85	586.96	586.96	112,058
2023-01-19	582.60	587.12	574.36	582.60	582.60	21,735
2023-01-18	586.59	596.39	584.73	586.59	586.59	2,996
2023-01-17	590.50	591.10	582.07	590.50	590.50	36,309
2023-01-13	579.49	580.28	576.96	579.49	579.49	7,499
2023-01-12	585.49	585.49	578.90	585.49	585.49	19,123
2023-01-11	578.26	584.56	571.12	578.26	578.26	5,687
2023-01-10	570.11	571.62	547.47	570.11	570.11	844
2023-01-09	548.35	551.95	538.55	548.35	548.35	741
2023-01-06	539.65	555.76	527.46	539.65	539.65	525
2023-01-05	557.10	561.92	555.22	557.10	557.10	117,514
2023-01-04	566.52	566.52	553.18	566.52	566.52	68,191
2023-01-03	552.62	555.22	551.68	552.62	552.62	11,868
2022-12-30	550.12	550.12	550.12	550.12	550.12	206
2022-12-29	559.93	559.93	553.13	559.93	559.93	576
2022-12-28	546.71	552.53	546.29	546.71	546.71	583
2022-12-27	545.45	545.99	544.11	545.45	545.45	5
2022-12-23	538.88	541.35	536.31	538.88	538.88	484
2022-12-22	532.42	539.89	532.42	532.42	532.42	98,913
2022-12-21	538.39	539.35	528.50	538.39	538.39	409,333
2022-12-20	527.17	529.81	520.92	527.17	527.17	1,573
2022-12-19	530.39	536.44	528.09	530.39	530.39	1,460
2022-12-16	533.35	553.79	533.35	533.35	533.35	85,340
2022-12-15	552.67	567.23	552.67	552.67	552.67	75,674

← NewerPage 16 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.