Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	542.41	545.84	540.61	542.41	542.12	1,566
2022-06-24	541.34	542.37	538.04	541.34	541.05	2,054
2022-06-23	536.20	536.20	519.22	536.20	535.92	76,610
2022-06-22	523.78	523.78	508.44	523.78	523.50	139,228
2022-06-21	512.88	515.15	500.90	512.88	512.61	7,507
2022-06-17	508.00	510.06	502.15	508.00	507.73	277
2022-06-16	504.02	504.02	499.60	504.02	503.75	23,619
2022-06-15	513.63	514.97	512.25	513.63	513.36	19,167
2022-06-14	507.36	510.14	503.27	507.36	507.09	4,188
2022-06-13	513.33	516.84	511.60	513.33	512.75	220
2022-06-10	530.15	530.86	525.05	530.15	529.56	738
2022-06-09	545.79	549.39	544.54	545.79	545.18	233
2022-06-08	558.98	560.66	556.73	558.98	558.36	21,954
2022-06-07	552.07	554.52	550.55	552.07	551.45	915
2022-06-06	554.61	560.56	554.61	554.61	553.99	1,143
2022-06-03	558.39	562.26	554.92	558.39	557.77	13,550
2022-06-02	568.09	568.09	549.92	568.09	567.46	76,991
2022-06-01	554.28	570.22	551.55	554.28	553.67	260
2022-05-31	571.10	573.50	564.31	571.10	570.46	2,059
2022-05-27	567.69	568.69	538.66	567.69	567.06	764
2022-05-26	537.03	539.95	535.82	537.03	536.43	1,002
2022-05-25	533.85	550.84	533.02	533.85	533.25	884
2022-05-24	547.92	554.10	544.09	547.92	547.31	1,769
2022-05-23	554.82	560.00	552.69	554.82	554.20	55
2022-05-20	545.75	564.15	545.75	545.75	545.14	59,401
2022-05-19	550.26	557.43	539.55	550.26	549.65	320
2022-05-18	540.82	552.93	540.82	540.82	540.22	83,957
2022-05-17	552.20	558.30	544.98	552.20	551.58	1,600
2022-05-16	541.64	543.58	534.22	541.64	541.04	140
2022-05-13	544.25	550.92	534.81	544.25	543.64	74
2022-05-12	523.10	525.90	512.14	523.10	522.52	67,471
2022-05-11	522.65	531.25	520.42	522.65	522.07	6,272
2022-05-10	522.39	528.08	518.69	522.39	521.81	5,362
2022-05-09	519.92	544.14	519.22	519.92	519.34	402
2022-05-06	545.02	545.06	535.74	545.02	544.41	1,283
2022-05-05	551.53	562.51	550.43	551.53	550.91	252
2022-05-04	551.53	553.02	541.32	551.53	550.91	343
2022-05-03	552.82	552.82	542.56	552.82	552.20	269
2022-05-02	540.00	549.70	539.86	540.00	539.40	1,339
2022-04-29	563.44	563.44	557.96	563.44	562.81	16,168
2022-04-28	555.54	561.49	550.28	555.54	554.92	456
2022-04-27	519.17	524.24	519.17	519.17	518.59	153,604
2022-04-26	519.51	534.11	518.31	519.51	518.93	204
2022-04-25	534.86	547.69	529.99	534.86	534.26	1,818
2022-04-22	565.48	576.40	562.84	565.48	564.85	5,015
2022-04-21	581.62	592.48	581.62	581.62	580.97	59
2022-04-20	597.79	597.79	575.08	597.79	597.13	5,760
2022-04-19	572.65	576.94	570.06	572.65	572.01	6,027
2022-04-14	571.36	578.03	566.39	571.36	570.72	6,964
2022-04-13	576.04	576.04	564.76	576.04	575.40	2,009
2022-04-12	570.25	586.74	570.25	570.25	569.61	1,968
2022-04-11	591.43	608.86	588.16	591.43	590.77	8,309
2022-04-08	613.07	614.97	608.45	613.07	612.39	53,643
2022-04-07	611.93	611.93	582.99	611.93	611.25	1,461
2022-04-06	585.06	585.07	573.53	585.06	584.41	383
2022-04-05	592.66	592.66	581.60	592.66	592.00	763
2022-04-04	588.58	597.22	586.61	588.58	587.92	351
2022-04-01	590.34	595.60	586.72	590.34	589.68	3,604
2022-03-31	600.16	600.59	592.33	600.16	599.49	705
2022-03-30	594.51	598.65	587.40	594.51	593.85	1,164

← NewerPage 19 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.