Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	525.00	585.45	525.00	573.92	573.92	9,731
2026-07-22	521.00	529.99	512.81	524.49	524.49	10,962
2026-07-21	532.80	544.06	495.00	525.50	525.50	11,019
2026-07-20	540.13	541.13	522.60	530.02	530.02	33,895
2026-07-17	544.06	545.00	530.00	533.04	533.04	2,029
2026-07-16	539.29	545.75	519.50	538.09	538.09	2,486
2026-07-15	529.80	547.58	529.46	537.61	537.61	508
2026-07-14	513.00	536.99	513.00	533.83	533.83	4,171
2026-07-13	528.00	537.20	510.00	530.41	530.41	1,542
2026-07-10	525.15	535.00	515.00	524.74	524.74	47,516
2026-07-09	520.00	526.50	501.29	521.55	521.55	413
2026-07-08	522.37	523.06	501.88	512.04	512.04	557
2026-07-07	510.10	530.00	510.10	514.40	514.40	823
2026-07-06	523.50	526.28	505.75	516.03	516.03	3,252
2026-07-02	524.91	529.14	504.84	519.93	519.93	1,972
2026-07-01	496.47	521.07	480.00	513.75	513.75	2,391
2026-06-30	503.00	518.32	490.80	503.46	503.46	1,198
2026-06-29	520.00	520.10	501.49	504.21	504.21	944
2026-06-26	512.09	520.00	488.95	504.53	504.53	2,573
2026-06-25	491.44	514.93	482.94	506.05	506.05	4,484
2026-06-24	454.92	492.49	454.92	489.63	489.63	1,723
2026-06-23	460.00	471.87	458.70	466.32	466.32	905
2026-06-22	466.00	473.00	450.00	462.87	462.87	4,069
2026-06-18	474.04	477.60	456.59	464.39	464.39	3,006
2026-06-17	474.80	478.88	463.87	464.53	464.53	55,980
2026-06-16	474.94	479.99	467.95	474.93	474.93	1,504
2026-06-15	464.60	476.17	464.60	471.75	471.75	4,416
2026-06-12	478.00	494.49	468.90	469.23	469.23	3,207
2026-06-11	481.00	493.86	466.73	473.12	473.12	3,086
2026-06-10	494.49	494.59	482.02	484.65	484.65	1,056
2026-06-09	470.00	495.00	466.76	488.85	488.85	4,189
2026-06-08	479.05	483.00	460.00	472.91	472.91	1,651
2026-06-05	483.00	491.00	471.92	475.62	475.62	348
2026-06-04	476.32	488.94	461.18	480.59	480.59	441
2026-06-03	479.26	496.00	469.00	471.83	471.83	749
2026-06-02	495.50	498.88	450.66	479.64	479.64	846
2026-06-01	485.00	500.00	480.95	494.40	494.40	2,972
2026-05-29	487.34	500.55	476.30	496.80	496.80	2,333
2026-05-28	455.34	489.32	445.50	488.76	488.76	1,617
2026-05-27	449.82	459.11	447.66	449.29	449.29	7,474
2026-05-26	450.00	455.45	443.20	449.36	449.36	1,165
2026-05-22	454.75	454.75	444.55	445.10	445.10	1,922
2026-05-21	452.24	457.90	435.50	450.64	450.64	2,070
2026-05-20	447.81	465.00	439.67	443.72	443.72	4,240
2026-05-19	444.32	454.89	439.89	449.91	449.91	4,096
2026-05-18	438.86	443.25	434.58	439.98	439.98	1,441
2026-05-15	444.50	455.00	438.69	440.45	440.45	4,373
2026-05-14	450.85	458.80	440.00	451.21	451.21	600
2026-05-13	462.34	464.50	444.92	446.22	446.22	4,644
2026-05-12	453.00	463.31	448.71	458.93	458.93	4,112
2026-05-11	462.00	475.00	450.93	455.11	455.11	2,621
2026-05-08	474.87	483.50	456.81	467.81	467.81	1,574
2026-05-07	475.93	480.81	469.34	472.85	472.85	2,149
2026-05-06	465.00	477.87	458.20	472.79	472.79	1,972
2026-05-05	462.88	476.36	459.87	466.07	466.07	579
2026-05-04	474.66	478.54	460.02	464.13	464.13	882
2026-05-01	478.90	494.96	469.24	470.76	470.76	471
2026-04-30	470.11	478.38	461.88	477.75	477.75	597
2026-04-29	465.00	475.00	460.00	462.98	462.98	3,627
2026-04-28	468.04	481.82	463.00	471.30	471.30	2,373

← NewerPage 2 of 3 · 126 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.