Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	558.30	565.00	551.60	562.65	562.65	7,225
2025-10-29	558.31	571.13	553.87	563.04	563.04	1,487
2025-10-28	565.00	565.00	555.73	555.73	555.73	1,007
2025-10-27	572.00	573.18	563.00	564.31	564.31	619
2025-10-24	560.00	575.00	560.00	574.12	574.12	365
2025-10-23	567.50	577.02	563.83	569.69	569.69	487
2025-10-22	558.01	582.00	543.69	568.35	568.35	4,085
2025-10-21	548.00	567.14	544.84	557.66	557.66	865
2025-10-20	529.68	549.99	529.68	546.36	546.36	1,220
2025-10-17	530.00	540.23	530.00	539.20	539.20	139
2025-10-16	543.50	544.47	535.44	538.87	538.87	6,025
2025-10-15	524.91	531.64	522.99	529.60	529.60	1,228
2025-10-14	517.41	529.23	517.41	521.70	521.70	3,105
2025-10-13	527.53	530.56	524.15	526.76	526.76	682
2025-10-10	531.96	536.30	526.36	526.88	526.88	576
2025-10-09	520.03	536.72	520.03	533.88	533.88	2,461
2025-10-08	539.00	548.34	535.00	539.79	539.79	4,965
2025-10-07	545.00	547.20	538.49	538.49	538.49	7,249
2025-10-06	536.04	545.50	536.03	545.50	545.50	3,636
2025-10-03	527.87	545.22	523.79	542.28	542.28	2,282
2025-10-02	527.76	539.04	524.45	527.90	527.90	2,008
2025-10-01	485.00	526.49	482.60	518.36	518.36	3,832
2025-09-30	464.83	480.37	460.40	468.62	468.62	7,804
2025-09-29	467.35	467.35	458.17	462.48	462.48	2,093
2025-09-26	462.16	465.14	460.30	463.02	463.02	395
2025-09-25	465.68	468.24	458.16	458.16	458.16	643
2025-09-24	470.30	470.30	463.37	468.43	468.43	925
2025-09-23	471.12	475.63	467.30	472.68	472.68	414
2025-09-22	475.48	481.67	473.57	475.05	475.05	3,981
2025-09-19	477.79	488.18	477.79	480.49	480.49	645
2025-09-18	477.00	480.08	473.96	478.09	478.09	4,956
2025-09-17	482.96	486.18	475.50	480.23	480.23	814
2025-09-16	470.27	482.79	470.27	480.31	480.31	603
2025-09-15	483.42	483.42	474.76	478.29	478.29	243
2025-09-12	490.90	491.26	481.70	483.47	483.47	2,758
2025-09-11	482.87	489.98	482.25	489.98	489.98	1,666
2025-09-10	481.12	485.38	478.50	482.47	482.47	634
2025-09-09	487.21	488.70	481.90	484.15	484.15	351
2025-09-08	487.77	487.77	481.51	482.68	482.68	1,451
2025-09-05	490.86	501.53	489.63	493.23	493.23	614
2025-09-04	483.81	486.84	473.35	486.02	486.02	625
2025-09-03	487.03	488.47	481.70	484.71	484.71	796
2025-09-02	490.99	492.30	479.04	485.64	485.64	837
2025-08-29	491.38	493.45	488.95	491.38	491.38	115
2025-08-28	487.04	490.38	484.38	487.04	487.04	1,339
2025-08-27	486.26	490.59	483.26	486.26	486.26	511
2025-08-26	489.13	492.90	486.87	489.13	489.13	1,783
2025-08-25	491.54	499.25	490.72	491.54	491.54	1,855
2025-08-22	498.32	500.81	483.09	498.32	498.32	1,105
2025-08-21	489.78	493.52	487.69	489.78	489.78	236
2025-08-20	495.11	500.23	492.52	495.11	495.11	28,726
2025-08-19	497.73	500.65	488.00	497.73	497.73	2,283
2025-08-18	490.31	492.75	487.00	490.31	490.31	572
2025-08-15	490.70	491.32	486.39	490.70	490.70	772
2025-08-14	483.78	484.00	415.70	483.78	483.78	1,646
2025-08-13	483.66	485.54	479.48	483.66	483.66	428
2025-08-12	475.62	477.53	460.91	475.62	475.62	620
2025-08-11	463.93	467.82	460.04	463.93	463.93	383
2025-08-08	458.63	458.63	451.79	458.63	458.63	193
2025-08-07	455.84	456.27	451.92	455.84	455.84	156

← NewerPage 5 of 21 · 1,255 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.