Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	406.47	412.51	404.55	406.47	406.47	344
2025-05-08	410.85	415.28	403.72	410.85	410.85	1,354
2025-05-07	407.86	412.85	404.72	407.86	407.86	730
2025-05-06	411.28	422.87	410.76	411.28	411.28	932
2025-05-05	418.77	424.27	417.94	418.77	418.77	634
2025-05-02	426.33	430.94	423.35	426.33	426.33	465
2025-05-01	420.64	429.00	415.75	420.64	420.64	749
2025-04-30	425.58	429.31	422.64	425.58	425.58	3,430
2025-04-29	426.11	426.66	420.26	426.11	426.11	2,218
2025-04-28	417.43	430.68	417.43	417.43	417.43	473
2025-04-25	423.26	432.79	416.97	423.26	423.26	731
2025-04-24	420.38	433.11	417.31	420.38	420.38	709
2025-04-23	435.73	460.19	420.00	435.73	435.73	1,323
2025-04-22	431.62	436.32	423.24	431.62	431.62	2,760
2025-04-17	431.80	435.59	425.09	431.80	431.80	852
2025-04-16	439.12	445.50	437.28	439.12	439.12	3,165
2025-04-15	439.12	450.72	439.12	439.12	439.12	274
2025-04-14	446.65	449.68	442.87	446.65	446.65	1,403
2025-04-11	437.54	437.54	422.48	437.54	437.54	12,035
2025-04-10	426.90	462.16	415.00	426.90	426.90	1,078
2025-04-09	441.24	449.12	408.37	441.24	441.24	1,970
2025-04-08	428.58	455.43	428.21	428.58	428.58	1,578
2025-04-07	420.30	451.04	411.62	420.30	420.30	934
2025-04-04	444.49	464.25	443.55	444.49	444.49	23,866
2025-04-03	471.25	486.68	471.25	471.25	471.25	3,191
2025-04-02	489.22	491.36	480.21	489.22	489.22	1,644
2025-04-01	489.86	509.17	486.23	489.86	489.86	1,796
2025-03-31	493.81	499.44	485.31	493.81	493.81	1,512
2025-03-28	502.07	514.08	500.42	502.07	502.07	1,579
2025-03-27	512.21	514.22	508.04	512.21	512.21	566
2025-03-26	516.05	517.32	512.02	516.05	516.05	786
2025-03-25	513.98	523.24	513.86	513.98	513.98	2,276
2025-03-24	520.29	525.88	518.15	520.29	520.29	19,338
2025-03-21	516.08	518.17	510.43	516.08	516.08	7,500
2025-03-20	518.37	520.51	513.81	518.37	518.37	5,917
2025-03-19	516.42	522.05	513.77	516.42	516.42	243
2025-03-18	519.29	519.65	514.16	519.29	519.29	7,382
2025-03-17	519.33	525.00	515.16	519.33	519.33	1,237
2025-03-14	519.85	519.85	509.95	519.85	519.85	1,876
2025-03-13	512.85	516.35	510.24	512.85	512.85	1,121
2025-03-12	515.60	519.19	513.20	515.60	515.60	997
2025-03-11	511.85	526.77	509.83	511.85	511.85	605
2025-03-10	525.38	535.83	520.00	525.38	525.38	409
2025-03-07	524.39	532.15	520.06	524.39	524.39	2,521
2025-03-06	527.48	533.78	521.95	527.48	527.48	4,273
2025-03-05	520.75	521.28	512.12	520.75	520.75	1,059
2025-03-04	516.84	525.41	512.43	516.84	516.84	766
2025-03-03	524.90	534.32	519.13	524.90	524.90	540
2025-02-28	524.28	528.80	521.28	524.28	524.28	613
2025-02-27	529.70	533.02	519.64	529.70	529.70	4,096
2025-02-26	532.52	544.89	532.37	532.52	532.52	856
2025-02-25	540.50	540.77	531.99	540.50	540.50	1,572
2025-02-24	539.15	541.99	531.81	539.15	539.15	835
2025-02-21	532.57	541.60	532.57	532.57	532.57	2,403
2025-02-20	538.33	542.66	530.70	538.33	538.33	1,156
2025-02-19	526.95	528.95	520.00	526.95	526.95	931
2025-02-18	522.20	534.00	521.62	522.20	522.20	4,633
2025-02-14	534.34	537.14	532.77	534.34	534.34	7,669
2025-02-13	532.00	540.29	531.59	532.00	532.00	1,661
2025-02-12	539.13	541.98	532.82	539.13	539.13	4,166

← NewerPage 7 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.