Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	607.00	622.00	572.62	590.69	590.69	1,760
2026-01-28	617.50	626.79	605.00	616.39	616.39	580
2026-01-27	634.62	634.62	619.35	623.47	623.47	2,405
2026-01-26	626.00	632.05	618.00	630.46	630.46	1,190
2026-01-23	633.45	641.00	625.01	627.60	627.60	2,424
2026-01-22	637.01	643.49	633.45	641.53	641.53	1,706
2026-01-21	619.72	631.43	613.53	630.92	630.92	1,576
2026-01-20	613.35	620.14	604.59	617.34	617.34	2,899
2026-01-16	623.90	630.00	620.00	625.43	625.43	286
2026-01-15	623.02	630.00	618.00	621.56	621.56	1,889
2026-01-14	607.01	618.87	602.66	618.02	618.02	1,133
2026-01-13	614.76	618.00	598.48	605.10	605.10	1,257
2026-01-12	618.86	624.39	607.14	608.42	608.42	333
2026-01-09	608.76	619.20	599.40	611.69	611.69	572
2026-01-08	614.27	622.78	610.33	618.98	618.98	3,096
2026-01-07	623.00	630.00	612.46	622.05	622.05	1,396
2026-01-06	608.01	627.63	602.40	620.95	620.95	4,544
2026-01-05	593.50	608.10	581.56	605.74	605.74	1,177
2026-01-02	570.00	593.00	561.95	590.81	590.81	792
2025-12-31	583.54	585.60	580.80	582.80	582.80	172
2025-12-30	584.73	587.98	580.83	581.81	581.81	390
2025-12-29	579.84	585.00	576.88	581.94	581.94	259
2025-12-24	578.59	590.59	575.00	578.27	578.27	33
2025-12-23	574.50	583.00	572.47	577.50	577.50	838
2025-12-22	564.76	575.50	562.68	568.65	568.65	1,936
2025-12-19	562.39	568.42	558.02	567.87	567.87	2,462
2025-12-18	563.65	569.52	554.57	558.50	558.50	1,235
2025-12-17	570.18	574.76	566.06	569.15	569.15	511
2025-12-16	581.99	581.99	561.00	564.67	564.67	1,161
2025-12-15	572.70	578.03	563.24	571.99	571.99	1,612
2025-12-12	578.90	584.00	572.23	572.23	572.23	207
2025-12-11	575.34	580.89	568.48	574.62	574.62	5,374
2025-12-10	564.98	570.69	554.81	570.69	570.69	1,004
2025-12-09	569.99	574.48	564.77	565.92	565.92	520
2025-12-08	575.00	580.58	568.84	571.00	571.00	62,797
2025-12-05	575.73	578.16	569.63	572.71	572.71	142
2025-12-04	581.95	587.30	561.18	577.20	577.20	3,905
2025-12-03	582.17	588.39	575.67	585.73	585.73	830
2025-12-02	586.72	592.00	578.12	581.18	581.18	302
2025-12-01	580.03	597.68	580.03	585.36	585.36	3,471
2025-11-28	581.87	596.14	581.87	589.10	589.10	1,810
2025-11-26	599.98	600.68	589.43	590.45	590.45	562
2025-11-25	584.75	602.34	580.89	594.41	594.41	464
2025-11-24	588.00	588.85	579.58	585.51	585.51	1,440
2025-11-21	573.20	588.72	568.91	588.72	588.72	173
2025-11-20	576.36	579.93	565.01	571.43	571.43	765
2025-11-19	576.02	580.54	557.12	572.14	572.14	511
2025-11-18	567.74	573.19	552.53	573.19	573.19	1,352
2025-11-17	573.73	579.05	569.39	573.87	573.87	1,820
2025-11-14	573.00	584.08	573.00	581.30	581.30	3,948
2025-11-13	588.00	597.72	579.43	592.07	592.07	319
2025-11-12	582.00	590.58	582.00	587.79	587.79	745
2025-11-11	575.40	585.88	575.15	583.16	583.16	271
2025-11-10	569.24	583.37	569.24	575.58	575.58	953
2025-11-07	561.00	576.98	557.00	568.90	568.90	2,226
2025-11-06	565.29	569.32	559.69	564.81	564.81	4,630
2025-11-05	560.35	568.01	551.33	566.69	566.69	1,377
2025-11-04	561.00	568.48	550.68	564.68	564.68	1,576
2025-11-03	563.54	565.37	555.51	556.19	556.19	1,297
2025-10-31	554.00	568.91	551.50	568.91	568.91	388

← NewerPage 4 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.