Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	543.66	553.43	542.71	543.66	543.66	2,759
2025-02-10	551.90	562.86	543.69	551.90	551.90	2,070
2025-02-07	570.10	574.99	567.03	570.10	570.10	2,390
2025-02-06	570.37	583.20	570.37	570.37	570.37	550
2025-02-05	580.01	589.96	578.08	580.01	580.01	296
2025-02-04	580.87	590.33	580.46	580.87	580.87	1,840
2025-02-03	593.73	599.56	589.41	593.73	593.73	8,317
2025-01-31	598.24	604.74	597.00	598.24	598.24	5,206
2025-01-30	606.88	609.45	561.77	606.88	606.88	8,697
2025-01-29	568.70	576.56	567.10	568.70	568.70	3,134
2025-01-28	581.38	595.90	579.99	581.38	581.38	1,052
2025-01-27	575.62	582.06	574.17	575.62	575.62	1,127
2025-01-24	576.30	577.05	571.44	576.30	576.30	622
2025-01-23	573.26	577.85	563.08	573.26	573.26	616
2025-01-22	576.66	579.36	570.68	576.66	576.66	19,933
2025-01-21	573.94	576.30	558.00	573.94	573.94	6,023
2025-01-17	561.29	564.60	559.86	561.29	561.29	765
2025-01-16	553.90	557.19	546.92	553.90	553.90	924
2025-01-15	553.45	565.00	544.98	553.45	553.45	724
2025-01-14	555.90	560.69	551.37	555.90	555.90	522
2025-01-13	557.92	560.95	542.39	557.92	557.92	8,544
2025-01-10	555.21	556.86	541.31	555.21	555.21	8,582
2025-01-08	546.59	548.21	538.27	546.59	546.59	868
2025-01-07	544.65	550.86	537.66	544.65	544.65	1,076
2025-01-06	542.00	544.62	529.89	542.00	542.00	1,529
2025-01-03	533.41	536.15	522.00	533.41	533.41	610
2025-01-02	521.54	526.20	518.09	521.54	521.54	2,034
2024-12-31	519.20	524.46	519.20	519.20	519.20	39
2024-12-30	516.92	525.86	516.15	516.92	516.92	198
2024-12-27	526.03	528.46	522.95	526.03	526.03	796
2024-12-26	526.47	527.43	523.63	526.47	526.47	50
2024-12-24	528.30	528.30	521.18	528.30	528.30	174
2024-12-23	524.26	525.00	518.65	524.26	524.26	2,516
2024-12-20	520.54	525.01	515.25	520.54	520.54	1,429
2024-12-19	517.20	523.23	508.61	517.20	517.20	4,302
2024-12-18	523.04	533.04	523.04	523.04	523.04	1,913
2024-12-17	533.36	536.22	525.77	533.36	533.36	202,327
2024-12-16	532.91	534.75	525.75	532.91	532.91	9,879
2024-12-13	527.70	528.00	517.78	527.70	527.70	6,823
2024-12-12	525.12	534.43	525.12	525.12	525.12	4,475
2024-12-11	534.78	539.76	534.67	534.78	534.78	5,552
2024-12-10	541.25	541.25	534.34	541.25	541.25	4,754
2024-12-09	536.44	537.74	527.01	536.44	536.44	7,035
2024-12-06	528.38	531.04	520.28	528.38	528.38	524
2024-12-05	518.56	528.87	517.83	518.56	518.56	374,303
2024-12-04	532.98	536.52	524.35	532.98	532.98	31,487
2024-12-03	533.46	534.81	528.41	533.46	533.46	1,084
2024-12-02	529.92	534.51	527.81	529.92	529.92	1,863
2024-11-29	530.00	532.49	523.13	530.00	530.00	2,402
2024-11-27	524.40	528.81	515.29	524.40	524.40	1,591
2024-11-26	510.68	514.20	507.50	510.68	510.68	899
2024-11-25	514.88	516.05	510.18	514.88	514.88	706
2024-11-22	514.61	516.88	508.69	514.61	514.61	1,962
2024-11-21	514.35	515.61	508.30	514.35	514.35	1,264
2024-11-20	510.09	515.06	504.09	510.09	510.09	7,685
2024-11-19	501.07	506.80	493.31	501.07	501.07	28,537
2024-11-18	502.63	516.00	498.93	502.63	502.63	4,589
2024-11-15	514.37	535.50	512.07	514.37	514.37	4,104
2024-11-14	535.86	545.11	534.02	535.86	535.86	1,004
2024-11-13	542.77	544.20	538.37	542.77	542.77	4,464

← NewerPage 8 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.