Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	468.00	475.16	461.77	466.39	466.39	2,268
2026-04-24	469.00	474.61	460.00	471.67	471.67	10,367
2026-04-23	518.15	526.64	456.01	469.00	469.00	12,717
2026-04-22	525.00	540.00	514.00	516.90	516.90	2,047
2026-04-21	530.00	537.74	508.40	525.00	525.00	651
2026-04-20	524.90	530.00	516.79	526.91	526.91	2,051
2026-04-17	516.00	529.88	509.25	526.04	526.04	365
2026-04-16	531.67	550.00	519.52	519.87	519.87	1,468
2026-04-15	530.00	531.34	520.00	529.66	529.66	3,014
2026-04-14	511.00	535.00	510.49	527.19	527.19	3,049
2026-04-13	493.45	510.00	487.00	509.66	509.66	1,170
2026-04-10	495.00	510.00	491.00	498.24	498.24	1,788
2026-04-09	501.50	510.00	493.25	501.58	501.58	790
2026-04-08	501.95	510.00	480.00	504.63	504.63	547
2026-04-07	484.00	490.74	480.00	486.61	486.61	999
2026-04-02	488.00	504.80	478.07	494.37	494.37	480
2026-04-01	486.00	505.00	486.00	496.72	496.72	669
2026-03-31	483.10	495.00	478.43	490.24	490.24	748
2026-03-30	470.01	482.33	464.78	481.13	481.13	1,088
2026-03-27	489.24	498.82	471.26	473.66	473.66	1,076
2026-03-26	503.97	503.97	481.00	491.72	491.72	340
2026-03-25	495.76	503.08	483.70	490.63	490.63	2,012
2026-03-24	475.51	495.35	457.00	493.83	493.83	3,980
2026-03-23	474.39	500.00	458.40	482.24	482.24	2,296
2026-03-20	475.00	486.02	466.85	472.01	472.01	2,590
2026-03-19	462.50	470.19	458.73	469.12	469.12	1,537
2026-03-18	478.00	495.00	462.93	465.10	465.10	2,781
2026-03-17	472.30	481.00	468.08	473.87	473.87	1,037
2026-03-16	466.00	474.50	462.00	468.39	468.39	5,220
2026-03-13	478.99	485.00	465.49	466.65	466.65	2,847
2026-03-12	495.72	495.72	474.67	476.85	476.85	5,767
2026-03-11	510.66	510.66	491.61	494.77	494.77	979
2026-03-10	516.30	516.30	499.03	501.47	501.47	7,619
2026-03-09	500.25	510.00	492.28	502.49	502.49	1,184
2026-03-06	518.84	521.41	501.50	514.22	514.22	1,433
2026-03-05	512.70	519.00	500.00	515.08	515.08	1,986
2026-03-04	508.10	517.00	500.00	511.47	511.47	834
2026-03-03	503.99	511.68	494.42	507.88	507.88	3,800
2026-03-02	519.44	521.00	502.76	509.70	509.70	2,142
2026-02-27	515.60	521.62	509.00	517.92	517.92	2,081
2026-02-26	517.03	521.00	510.72	515.00	515.00	1,125
2026-02-25	518.92	522.97	510.00	516.18	516.18	4,564
2026-02-24	521.18	521.21	510.00	517.66	517.66	3,523
2026-02-23	526.99	526.99	501.60	517.70	517.70	3,346
2026-02-20	515.12	517.99	507.64	510.83	510.83	667
2026-02-19	514.43	520.35	505.19	512.09	512.09	3,373
2026-02-18	501.59	511.88	499.44	510.50	510.50	2,131
2026-02-17	505.00	507.39	498.91	503.03	503.03	3,490
2026-02-13	509.00	520.00	500.00	509.35	509.35	7,032
2026-02-12	515.35	528.29	493.78	506.16	506.16	2,827
2026-02-11	539.82	551.91	522.76	523.18	523.18	1,811
2026-02-10	551.30	555.02	537.84	544.34	544.34	2,233
2026-02-09	562.59	562.59	537.87	544.71	544.71	3,303
2026-02-06	546.60	548.14	536.60	543.57	543.57	1,448
2026-02-05	576.31	576.31	548.84	549.13	549.13	2,768
2026-02-04	580.00	580.00	564.34	564.34	564.34	941
2026-02-03	584.49	588.68	569.66	569.93	569.93	505
2026-02-02	578.55	584.18	568.03	582.60	582.60	1,671
2026-01-30	592.16	597.90	574.82	579.34	579.34	1,237
2026-01-29	607.00	622.00	572.62	590.69	590.69	1,760

← NewerPage 3 of 5 · 248 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.