Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	451.84	466.05	447.87	451.84	451.84	1,900
2025-08-05	467.22	469.66	465.36	467.22	467.22	489
2025-08-04	457.18	466.52	457.18	457.18	457.18	380
2025-08-01	461.65	463.79	451.91	461.65	461.65	2,941
2025-07-31	474.14	483.48	470.55	474.14	474.14	338
2025-07-30	480.88	484.99	476.58	480.88	480.88	558
2025-07-29	486.99	488.43	480.00	486.99	486.99	910
2025-07-28	479.75	486.71	474.18	479.75	479.75	1,996
2025-07-25	478.03	482.43	474.29	478.03	478.03	1,369
2025-07-24	479.33	482.87	466.36	479.33	479.33	1,563
2025-07-23	484.25	485.99	430.00	484.25	484.25	5,517
2025-07-22	426.55	427.00	402.00	426.55	426.55	7,127
2025-07-21	410.36	417.95	403.10	410.36	410.36	980
2025-07-18	412.52	428.00	412.52	412.52	412.52	2,249
2025-07-17	418.24	422.26	413.61	418.24	418.24	902
2025-07-16	416.77	420.32	413.84	416.77	416.77	109
2025-07-15	418.78	434.46	418.78	418.78	418.78	272
2025-07-14	428.15	435.40	421.95	428.15	428.15	1,997
2025-07-11	433.54	435.81	427.52	433.54	433.54	2,007
2025-07-10	431.66	436.37	418.88	431.66	431.66	469
2025-07-09	418.14	426.87	412.33	418.14	418.14	1,213
2025-07-08	429.36	433.20	418.50	429.36	429.36	421
2025-07-07	423.15	430.99	417.44	423.15	423.15	1,146
2025-07-03	426.26	433.04	426.26	426.26	426.26	691
2025-07-02	423.49	430.23	421.02	423.49	423.49	1,704
2025-07-01	408.03	428.55	405.13	408.03	408.03	1,563
2025-06-30	410.84	411.95	402.74	410.84	410.84	2,379
2025-06-27	412.34	414.04	406.21	412.34	412.34	272
2025-06-26	410.46	415.36	408.46	410.46	410.46	827
2025-06-25	400.80	406.94	398.57	400.80	400.80	1,045
2025-06-24	401.71	405.35	399.32	401.71	401.71	3,209
2025-06-23	395.56	399.99	386.69	395.56	395.56	2,692
2025-06-20	395.54	396.87	390.81	395.54	395.54	2,015
2025-06-18	393.77	394.31	385.88	393.77	393.77	1,923
2025-06-17	393.41	404.20	393.00	393.41	393.41	641
2025-06-16	404.50	407.10	397.85	404.50	404.50	517
2025-06-13	406.26	411.72	401.68	406.26	406.26	1,070
2025-06-12	415.62	416.81	410.00	415.62	415.62	243
2025-06-11	415.55	423.46	412.51	415.55	415.55	864
2025-06-10	415.78	419.82	407.72	415.78	415.78	840
2025-06-09	403.96	411.88	401.90	403.96	403.96	1,303
2025-06-06	401.76	406.72	400.95	401.76	401.76	4,691
2025-06-05	400.24	406.82	397.44	400.24	400.24	4,883
2025-06-04	405.00	408.49	402.52	405.00	405.00	946
2025-06-03	401.97	401.97	392.47	401.97	401.97	967
2025-06-02	395.97	404.00	393.76	395.97	395.97	231
2025-05-30	401.99	405.50	397.29	401.99	401.99	3,090
2025-05-29	404.94	407.17	402.59	404.94	404.94	570
2025-05-28	403.00	407.08	401.88	403.00	403.00	487
2025-05-27	405.70	407.75	400.09	405.70	405.70	5,261
2025-05-23	394.46	397.00	391.17	394.46	394.46	224
2025-05-22	400.13	400.13	394.00	400.13	400.13	845
2025-05-21	401.10	413.63	401.00	401.10	401.10	6,311
2025-05-20	413.10	415.34	410.95	413.10	413.10	667
2025-05-19	412.63	413.46	407.56	412.63	412.63	604
2025-05-16	409.86	410.97	402.38	409.86	409.86	3,106
2025-05-15	401.23	406.00	390.19	401.23	401.23	2,319
2025-05-14	423.38	430.94	410.85	423.38	423.38	2,337
2025-05-13	430.92	435.15	427.57	430.92	430.92	3,182
2025-05-12	429.79	431.68	409.00	429.79	429.79	2,356

← NewerPage 6 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.