Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	574.59	574.99	569.11	574.59	574.59	22,581
2022-12-13	568.57	580.67	568.57	568.57	568.57	11,471
2022-12-12	566.62	567.76	565.38	566.62	566.62	21,310
2022-12-09	569.04	569.04	564.31	569.04	569.04	17,657
2022-12-08	568.97	568.97	558.14	568.97	568.97	541,855
2022-12-07	556.46	556.98	550.44	556.46	556.46	5,997
2022-12-06	552.07	557.21	550.14	552.07	552.07	108,639
2022-12-05	557.36	558.35	552.56	557.36	557.36	270
2022-12-02	559.30	559.48	553.54	559.30	559.30	258
2022-12-01	564.11	568.29	557.61	564.11	564.11	187,422
2022-11-30	549.00	549.01	541.11	549.00	549.00	3,235
2022-11-29	538.13	538.13	532.48	538.13	538.13	355
2022-11-28	542.04	545.32	541.40	542.04	542.04	6,396
2022-11-25	551.25	554.33	548.23	551.25	551.25	42,192
2022-11-23	549.71	550.32	543.28	549.71	549.71	1,338
2022-11-22	536.28	543.00	536.28	536.28	536.28	8,257
2022-11-21	537.12	539.60	532.78	537.12	537.12	14,365
2022-11-18	531.58	541.93	531.58	531.58	531.58	912
2022-11-17	529.99	530.33	520.73	529.99	529.99	131,993
2022-11-16	534.06	547.06	534.06	534.06	534.06	36,173
2022-11-15	542.99	552.19	542.13	542.99	542.99	35,871
2022-11-14	540.72	541.78	535.32	540.72	540.72	1,361
2022-11-11	539.94	544.88	527.43	539.94	539.94	767
2022-11-10	514.90	517.65	507.02	514.90	514.90	162
2022-11-09	487.64	495.24	487.64	487.64	487.64	402
2022-11-08	497.28	499.22	488.70	497.28	497.28	19,714
2022-11-07	492.15	499.40	492.15	492.15	492.15	872
2022-11-04	487.00	493.27	484.24	487.00	487.00	202
2022-11-03	488.46	490.98	476.29	488.46	488.46	7,803
2022-11-02	499.97	517.69	499.97	499.97	499.97	74,147
2022-11-01	517.34	524.18	515.01	517.34	517.34	24,868
2022-10-31	511.43	512.92	500.39	511.43	511.43	399
2022-10-28	505.22	507.78	501.25	505.22	505.22	123,047
2022-10-27	500.43	506.50	493.02	500.43	500.43	1,704
2022-10-26	507.92	517.24	497.75	507.92	507.92	196,412
2022-10-25	513.47	515.74	505.01	513.47	513.47	54,105
2022-10-24	504.19	507.32	499.73	504.19	504.19	9,221
2022-10-21	492.32	493.18	479.33	492.32	492.32	66,471
2022-10-20	488.78	500.24	485.97	488.78	488.78	7,849
2022-10-19	500.91	514.00	499.03	500.91	500.91	16,430
2022-10-18	524.73	531.59	517.23	524.73	524.73	30,106
2022-10-17	517.04	519.69	509.41	517.04	517.04	81,194
2022-10-14	504.40	517.22	503.32	504.40	504.40	5,868
2022-10-13	512.29	512.29	488.01	512.29	512.29	1,981
2022-10-12	501.89	504.15	500.56	501.89	501.89	10,195
2022-10-11	505.98	507.01	498.23	505.98	505.98	772
2022-10-10	514.10	524.94	511.65	514.10	514.10	1,324
2022-10-07	525.76	540.59	525.76	525.76	525.76	9,883
2022-10-06	543.14	545.02	541.60	543.14	543.14	31,498
2022-10-05	542.97	542.97	535.80	542.97	542.97	731
2022-10-04	537.60	540.37	522.93	537.60	537.60	184,068
2022-10-03	521.14	523.60	510.44	521.14	521.14	10,307
2022-09-30	514.15	520.82	512.58	514.15	514.15	933
2022-09-29	513.52	516.78	512.88	513.52	513.52	725
2022-09-28	516.92	519.41	510.41	516.92	516.92	32,341
2022-09-27	514.31	518.32	507.18	514.31	514.31	60,607
2022-09-26	513.17	520.95	512.50	513.17	513.17	63,837
2022-09-23	516.69	520.29	513.88	516.69	516.69	69,324
2022-09-22	519.84	525.69	518.89	519.84	519.84	21,029
2022-09-21	533.35	538.13	532.16	533.35	533.35	9,116

← NewerPage 17 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.