Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	671.75	671.75	666.20	671.75	670.62	194
2021-12-30	665.90	666.79	663.56	665.90	664.78	635
2021-12-29	660.50	660.95	657.01	660.50	659.39	605
2021-12-28	656.69	666.67	656.69	656.69	655.59	83
2021-12-27	660.00	660.00	653.11	660.00	658.89	727
2021-12-24	650.70	650.70	650.70	650.70	649.61	50,374
2021-12-23	651.54	656.77	650.99	651.54	650.44	666
2021-12-22	646.52	652.85	646.52	646.52	645.44	904
2021-12-21	643.66	648.64	635.78	643.66	642.58	7,901
2021-12-20	644.68	654.56	641.05	644.68	643.60	5,742
2021-12-17	654.65	663.35	648.94	654.65	653.55	9,369
2021-12-16	657.55	663.80	651.62	657.55	656.45	7,460
2021-12-15	641.26	643.06	634.00	641.26	640.19	9,170
2021-12-14	627.83	646.50	624.52	627.83	626.78	8,157
2021-12-13	648.66	648.66	639.62	648.66	647.31	3,187
2021-12-10	642.30	643.20	636.96	642.30	640.97	1,988
2021-12-09	639.56	641.55	637.11	639.56	638.23	6,384
2021-12-08	637.06	637.06	624.66	637.06	635.74	3,452
2021-12-07	625.26	636.53	624.80	625.26	623.96	419
2021-12-06	618.05	641.82	610.98	618.05	616.77	27,314
2021-12-03	625.55	634.15	618.48	625.55	624.25	1,762
2021-12-02	630.23	632.88	619.82	630.23	628.92	115,162
2021-12-01	631.51	644.59	627.59	631.51	630.20	707
2021-11-30	642.95	648.38	636.73	642.95	641.62	15,204
2021-11-29	652.92	653.02	638.75	652.92	651.56	1,803
2021-11-26	639.40	666.51	639.40	639.40	638.07	3,792
2021-11-24	630.60	633.98	625.63	630.60	629.29	3,449
2021-11-23	628.53	635.02	625.02	628.53	627.23	3,944
2021-11-22	638.99	644.99	631.65	638.99	637.66	1,213
2021-11-19	641.00	645.09	637.77	641.00	639.67	2,257
2021-11-18	635.78	640.90	632.52	635.78	634.46	2,548
2021-11-17	640.90	647.50	635.90	640.90	639.57	23,894
2021-11-16	646.31	650.96	630.25	646.31	644.97	4,813
2021-11-15	636.26	638.89	634.74	636.26	634.94	835
2021-11-12	635.48	639.00	630.29	635.48	634.16	140,968
2021-11-11	631.49	631.82	627.15	631.49	630.18	497
2021-11-10	626.14	627.65	615.69	626.14	624.84	12,376
2021-11-09	618.67	624.27	615.94	618.67	617.39	376
2021-11-08	619.68	626.12	616.31	619.68	618.39	3,389
2021-11-05	614.91	640.00	600.05	614.91	613.63	4,479
2021-11-04	635.95	642.99	631.25	635.95	634.63	2,333
2021-11-03	639.11	639.13	630.38	639.11	637.78	9,292
2021-11-02	635.65	642.19	635.10	635.65	634.33	14,579
2021-11-01	634.12	637.27	627.93	634.12	632.80	11,751
2021-10-29	630.46	630.46	617.42	630.46	629.15	3,310
2021-10-28	619.65	624.67	615.00	619.65	618.36	13,909
2021-10-27	619.60	623.75	608.34	619.60	618.31	18,137
2021-10-26	607.32	610.98	605.40	607.32	606.06	837
2021-10-25	608.12	612.30	602.41	608.12	606.86	17,945
2021-10-22	609.28	610.13	606.66	609.28	608.02	2,621
2021-10-21	604.62	612.00	599.27	604.62	603.37	14,978
2021-10-20	603.18	609.85	592.10	603.18	601.93	8,538

← NewerPage 21 of 21 · 1,252 trading days

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.