Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	529.03	539.67	528.92	529.03	529.03	168,154
2022-09-19	534.70	538.53	533.08	534.70	534.70	37,107
2022-09-16	540.42	547.65	536.44	540.42	540.42	1,675
2022-09-15	557.12	560.25	552.11	557.12	557.12	1,730
2022-09-14	554.11	570.62	554.11	554.11	554.11	2,158
2022-09-13	564.54	570.15	557.40	564.54	564.24	3,524
2022-09-12	577.44	577.44	568.86	577.44	577.13	1,075
2022-09-09	568.26	569.99	566.26	568.26	567.95	1,259
2022-09-08	561.82	561.82	549.90	561.82	561.52	34,205
2022-09-07	550.96	550.96	543.40	550.96	550.67	50,045
2022-09-06	542.10	551.26	542.10	542.10	541.81	1,015
2022-09-02	555.57	555.57	553.77	555.57	555.27	2,476
2022-09-01	546.63	546.63	541.64	546.63	546.34	3,058
2022-08-31	545.71	557.52	545.71	545.71	545.42	1,275
2022-08-30	553.76	557.42	551.02	553.76	553.46	398
2022-08-29	561.21	561.21	557.63	561.21	560.91	7,172
2022-08-26	570.09	584.00	570.09	570.09	569.79	57
2022-08-25	576.88	578.35	575.15	576.88	576.57	5,879
2022-08-24	574.26	574.60	572.32	574.26	573.95	10,850
2022-08-23	571.85	574.33	567.85	571.85	571.55	415
2022-08-22	578.37	583.70	578.09	578.37	578.06	3,098
2022-08-19	590.50	592.13	587.93	590.50	590.19	53,833
2022-08-18	592.81	599.42	590.73	592.81	592.50	336
2022-08-17	595.11	599.16	595.11	595.11	594.79	1,084
2022-08-16	601.14	603.15	598.42	601.14	600.82	26,582
2022-08-15	603.40	604.27	600.57	603.40	603.08	3,673
2022-08-12	598.63	598.63	593.74	598.63	598.31	21,381
2022-08-11	597.79	598.40	593.44	597.79	597.47	163
2022-08-10	589.49	590.23	588.70	589.49	589.18	2,765
2022-08-09	580.48	584.70	579.85	580.48	580.17	42,173
2022-08-08	585.47	592.90	584.54	585.47	585.16	1,382
2022-08-05	586.07	587.15	584.42	586.07	585.76	5,112
2022-08-04	590.53	591.09	585.09	590.53	590.22	2,398
2022-08-03	588.27	590.34	586.08	588.27	587.96	713
2022-08-02	591.35	593.94	585.01	591.35	591.04	38,236
2022-08-01	590.85	597.22	590.85	590.85	590.54	285
2022-07-29	599.61	608.54	598.30	599.61	599.29	11,274
2022-07-28	601.41	601.73	576.52	601.41	601.09	1,611
2022-07-27	576.37	576.77	568.63	576.37	576.06	20,973
2022-07-26	571.06	571.16	567.89	571.06	570.76	139
2022-07-25	562.90	562.90	556.43	562.90	562.60	3,568
2022-07-22	562.88	573.48	562.88	562.88	562.58	317
2022-07-21	571.46	571.80	555.55	571.46	571.16	209
2022-07-20	543.39	548.01	538.83	543.39	543.10	477
2022-07-19	532.38	532.61	528.57	532.38	532.10	295
2022-07-18	529.30	538.85	529.30	529.30	529.02	216
2022-07-15	537.77	537.77	533.51	537.77	537.48	126
2022-07-14	519.00	519.68	511.42	519.00	518.72	1,065
2022-07-13	524.23	524.23	518.70	524.23	523.95	2,077
2022-07-12	534.96	550.89	533.35	534.96	534.68	539
2022-07-11	560.54	560.54	547.86	560.54	560.24	5,845
2022-07-08	554.04	554.35	548.83	554.04	553.75	3,159
2022-07-07	549.55	557.86	549.55	549.55	549.26	3,226
2022-07-06	550.09	554.32	545.00	550.09	549.80	4,128
2022-07-05	538.30	542.00	534.03	538.30	538.01	739
2022-07-04	548.27	548.27	548.27	548.27	547.98	54,345
2022-07-01	541.13	541.13	534.76	541.13	540.84	26
2022-06-30	545.13	545.13	530.68	545.13	544.84	4,226
2022-06-29	535.77	536.02	528.03	535.77	535.48	98
2022-06-28	542.63	544.92	541.47	542.63	542.34	724

← NewerPage 18 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.