Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	543.52	550.57	541.81	543.52	543.52	1,326
2024-11-11	546.82	553.63	546.02	546.82	546.82	1,146
2024-11-08	553.84	560.08	550.41	553.84	553.84	5,586
2024-11-07	555.54	565.34	555.54	555.54	555.54	3,972
2024-11-06	561.86	569.33	549.44	561.86	561.86	3,268
2024-11-05	560.17	560.95	550.24	560.17	560.17	1,088
2024-11-04	552.81	560.53	550.45	552.81	552.81	966
2024-11-01	558.73	564.28	550.00	558.73	558.73	429
2024-10-31	551.22	553.20	544.96	551.22	551.22	1,674
2024-10-30	550.69	554.92	547.50	550.69	550.69	933
2024-10-29	550.18	553.57	548.00	550.18	550.18	2,769
2024-10-28	554.28	559.70	550.36	554.28	554.28	2,175
2024-10-25	553.50	562.04	553.44	553.50	553.50	2,153
2024-10-24	563.30	577.17	562.35	563.30	563.30	1,063
2024-10-23	570.98	580.00	566.16	570.98	570.98	3,400
2024-10-22	587.30	591.76	585.04	587.30	587.30	2,779
2024-10-21	595.04	600.55	592.29	595.04	595.04	793
2024-10-18	602.59	603.75	595.70	602.59	602.59	461
2024-10-17	600.06	607.59	599.26	600.06	600.06	1,968
2024-10-16	589.54	599.09	583.71	589.54	589.54	2,525
2024-10-15	603.44	610.55	602.40	603.44	603.44	805
2024-10-14	600.10	603.00	594.89	600.10	600.10	414
2024-10-11	597.75	602.55	594.05	597.75	597.75	3,274
2024-10-10	591.92	599.30	591.30	591.92	591.92	1,167
2024-10-09	599.24	599.90	592.98	599.24	599.24	1,589
2024-10-08	597.48	602.42	590.00	597.48	597.48	1,005
2024-10-07	598.00	598.61	592.20	598.00	598.00	175
2024-10-04	596.78	603.78	596.78	596.78	596.78	1,936
2024-10-03	602.32	611.98	600.69	602.32	602.32	1,097
2024-10-02	612.67	616.55	603.02	612.67	612.67	611
2024-10-01	615.50	620.56	612.78	615.50	615.50	1,604
2024-09-30	613.06	614.90	610.32	613.06	613.06	812
2024-09-27	617.57	623.88	610.41	617.57	617.57	1,754
2024-09-26	615.04	616.73	603.53	615.04	615.04	2,777
2024-09-25	597.10	615.00	595.98	597.10	597.10	2,127
2024-09-24	610.21	614.23	608.00	610.21	610.21	464
2024-09-23	609.51	617.07	608.19	609.51	609.51	548
2024-09-20	613.84	620.00	608.42	613.84	613.84	4,672
2024-09-19	622.24	623.16	612.31	622.24	622.24	2,078
2024-09-18	611.12	613.65	600.84	611.12	611.12	5,943
2024-09-17	610.35	615.01	607.90	610.35	610.35	657
2024-09-16	612.70	615.59	607.71	612.70	612.70	831,920
2024-09-13	611.12	618.07	608.50	611.12	611.12	157
2024-09-12	613.71	618.00	604.08	613.71	613.71	1,947
2024-09-11	613.44	623.00	609.65	613.44	613.44	596
2024-09-10	621.87	627.50	618.21	621.87	621.87	1,950
2024-09-09	620.04	621.55	611.00	620.04	620.04	657
2024-09-06	613.23	618.81	606.85	613.23	613.23	410
2024-09-05	609.81	614.93	601.65	609.81	609.81	823
2024-09-04	605.56	610.87	603.79	605.56	605.56	875
2024-09-03	606.94	615.28	605.58	606.94	606.94	1,081
2024-08-30	607.82	617.44	605.50	607.82	607.82	1,881
2024-08-29	615.85	615.85	609.56	615.85	615.85	1,288
2024-08-28	611.00	617.61	609.43	611.00	611.00	832
2024-08-27	608.00	608.26	602.11	608.00	608.00	762
2024-08-26	602.95	608.41	602.41	602.95	602.95	956
2024-08-23	603.11	608.17	600.41	603.11	603.11	663
2024-08-22	604.04	613.91	603.11	604.04	604.04	283
2024-08-21	614.38	619.85	613.06	614.38	614.38	671
2024-08-20	612.55	612.55	606.98	612.55	612.55	551

← NewerPage 9 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.