Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	591.08	595.18	587.31	591.08	590.42	1,124
2022-03-28	578.00	582.17	573.58	578.00	577.36	34,469
2022-03-25	574.26	579.12	568.88	574.26	573.62	92,210
2022-03-24	570.01	574.14	567.18	570.01	569.37	243
2022-03-23	573.01	587.36	573.01	573.01	572.37	108,598
2022-03-22	589.29	594.22	589.29	589.29	588.63	4,756
2022-03-21	581.81	589.48	581.81	581.81	581.16	115,929
2022-03-18	586.41	587.87	573.12	586.41	585.76	4,315
2022-03-17	569.56	569.56	558.44	569.56	568.92	1,324
2022-03-16	554.42	565.54	550.64	554.42	553.80	46,785
2022-03-15	549.86	549.86	540.30	549.86	549.25	839
2022-03-14	535.36	549.12	527.40	535.36	534.46	274
2022-03-11	536.97	544.57	535.80	536.97	536.07	5
2022-03-10	540.87	541.52	535.66	540.87	539.97	1,239
2022-03-09	538.30	540.94	524.00	538.30	537.40	216
2022-03-08	523.81	534.95	522.35	523.81	522.93	823
2022-03-07	533.75	548.47	525.53	533.75	532.86	4,552
2022-03-04	543.81	552.08	537.81	543.81	542.90	1,918
2022-03-03	558.10	566.70	552.75	558.10	557.16	381
2022-03-02	557.72	557.72	541.28	557.72	556.79	530
2022-03-01	541.71	546.65	540.86	541.71	540.80	1,043
2022-02-28	539.42	547.97	539.22	539.42	538.52	1,787
2022-02-25	548.41	549.25	534.33	548.41	547.49	29,728
2022-02-24	531.02	533.88	512.21	531.02	530.13	2,114
2022-02-23	535.99	539.83	532.00	535.99	535.09	2,814
2022-02-22	529.12	538.50	529.12	529.12	528.23	953
2022-02-18	538.03	547.98	535.89	538.03	537.13	9,404
2022-02-17	543.81	550.84	542.67	543.81	542.90	604
2022-02-16	545.80	558.15	539.56	545.80	544.89	36,365
2022-02-15	555.27	570.39	554.48	555.27	554.34	186
2022-02-14	562.68	567.49	561.76	562.68	561.74	2,472
2022-02-11	568.06	580.49	568.06	568.06	567.11	1,503
2022-02-10	580.02	589.85	579.60	580.02	579.05	6,108
2022-02-09	590.28	596.60	587.88	590.28	589.29	1,456
2022-02-08	589.87	592.17	576.95	589.87	588.88	4,737
2022-02-07	589.52	602.61	588.61	589.52	588.53	1,588
2022-02-04	593.12	596.70	588.38	593.12	592.13	1,137
2022-02-03	592.93	601.43	592.93	592.93	591.94	1,264
2022-02-02	601.46	611.65	594.31	601.46	600.45	136,250
2022-02-01	586.42	589.32	580.95	586.42	585.44	11,830
2022-01-31	578.86	579.92	569.54	578.86	577.89	19,986
2022-01-28	565.42	565.42	547.46	565.42	564.47	813
2022-01-27	557.03	571.56	555.55	557.03	556.10	4,869
2022-01-26	570.67	578.96	566.09	570.67	569.71	213
2022-01-25	573.65	574.55	562.73	573.65	572.69	1,345
2022-01-24	564.77	572.44	553.60	564.77	563.82	2,236
2022-01-21	583.36	590.92	579.00	583.36	582.38	1,566
2022-01-20	595.86	601.35	595.06	595.86	594.86	385
2022-01-19	594.87	599.39	592.26	594.87	593.87	419
2022-01-18	592.13	592.79	584.74	592.13	591.14	2,138
2022-01-14	590.37	601.73	589.12	590.37	589.38	2,739
2022-01-13	608.24	627.80	606.53	608.24	607.22	32,549
2022-01-12	624.85	631.02	618.61	624.85	623.80	212
2022-01-11	614.13	630.00	614.13	614.13	613.10	210
2022-01-10	622.29	622.29	599.03	622.29	621.25	1,086
2022-01-07	609.37	623.90	607.32	609.37	608.35	2,198
2022-01-06	623.17	626.02	609.99	623.17	622.13	40,086
2022-01-05	626.15	627.61	614.93	626.15	625.10	3,338
2022-01-04	615.30	638.18	613.73	615.30	614.27	8,304
2022-01-03	641.09	667.13	640.83	641.09	640.02	1,290

← NewerPage 20 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.