Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 613.17 | 613.70 | 602.00 | 603.86 | 599.25 | 1,138,400 |
| 2024-08-21 | 615.00 | 618.12 | 609.00 | 610.17 | 605.51 | 965,600 |
| 2024-08-20 | 609.92 | 614.80 | 608.33 | 614.54 | 609.85 | 1,075,500 |
| 2024-08-19 | 604.19 | 610.88 | 603.95 | 607.60 | 602.96 | 959,400 |
| 2024-08-16 | 601.79 | 606.58 | 599.59 | 603.98 | 599.37 | 1,076,200 |
| 2024-08-15 | 605.52 | 608.62 | 599.98 | 603.69 | 599.08 | 1,241,100 |
| 2024-08-14 | 602.09 | 603.47 | 595.80 | 602.10 | 597.50 | 1,128,100 |
| 2024-08-13 | 599.98 | 605.57 | 599.46 | 604.21 | 599.60 | 1,042,500 |
| 2024-08-12 | 596.26 | 599.53 | 591.59 | 599.07 | 594.50 | 1,164,000 |
| 2024-08-09 | 600.00 | 601.35 | 593.88 | 596.18 | 591.63 | 963,800 |
| 2024-08-08 | 589.74 | 601.14 | 587.50 | 600.04 | 595.46 | 1,116,700 |
| 2024-08-07 | 600.97 | 601.78 | 585.68 | 587.37 | 582.89 | 1,692,100 |
| 2024-08-06 | 600.26 | 612.88 | 596.61 | 602.02 | 597.42 | 1,316,900 |
| 2024-08-05 | 607.54 | 611.37 | 592.81 | 598.03 | 593.46 | 2,117,100 |
| 2024-08-02 | 621.95 | 622.00 | 605.47 | 615.69 | 610.99 | 1,564,700 |
| 2024-08-01 | 616.40 | 622.30 | 612.87 | 621.77 | 617.02 | 1,458,200 |
| 2024-07-31 | 614.23 | 620.63 | 609.29 | 613.34 | 608.66 | 1,702,300 |
| 2024-07-30 | 609.81 | 615.74 | 602.85 | 615.06 | 610.36 | 1,627,100 |
| 2024-07-29 | 604.25 | 607.81 | 595.20 | 604.12 | 599.51 | 1,621,900 |
| 2024-07-26 | 600.85 | 614.65 | 599.30 | 607.14 | 602.50 | 2,715,300 |
| 2024-07-25 | 576.14 | 603.82 | 572.13 | 594.50 | 589.96 | 3,625,200 |
| 2024-07-24 | 552.92 | 575.25 | 552.65 | 574.73 | 570.34 | 2,857,300 |
| 2024-07-23 | 570.97 | 572.24 | 550.67 | 552.24 | 548.02 | 2,005,600 |
| 2024-07-22 | 540.67 | 547.12 | 535.98 | 546.42 | 542.25 | 1,163,700 |
| 2024-07-19 | 541.15 | 542.23 | 531.48 | 534.35 | 530.27 | 1,667,300 |
| 2024-07-18 | 551.69 | 557.16 | 537.77 | 540.62 | 536.49 | 1,745,000 |
| 2024-07-17 | 553.00 | 559.96 | 550.85 | 555.06 | 550.82 | 1,131,200 |
| 2024-07-16 | 549.24 | 555.78 | 547.72 | 555.42 | 551.18 | 1,122,100 |
| 2024-07-15 | 546.59 | 549.68 | 542.99 | 544.68 | 540.52 | 1,326,000 |
| 2024-07-12 | 542.69 | 551.66 | 540.86 | 548.09 | 543.91 | 945,200 |
| 2024-07-11 | 539.76 | 548.63 | 537.87 | 542.69 | 538.55 | 1,402,400 |
| 2024-07-10 | 533.25 | 537.00 | 528.82 | 536.87 | 532.77 | 1,976,200 |
| 2024-07-09 | 538.09 | 538.33 | 528.37 | 531.86 | 527.80 | 1,567,500 |
| 2024-07-08 | 541.45 | 543.02 | 535.43 | 536.29 | 532.20 | 1,140,100 |
| 2024-07-05 | 538.65 | 540.17 | 533.85 | 540.10 | 535.98 | 1,233,300 |
| 2024-07-03 | 533.00 | 539.81 | 532.43 | 535.61 | 531.52 | 908,300 |
| 2024-07-02 | 539.31 | 541.59 | 533.46 | 533.93 | 529.85 | 1,316,400 |
| 2024-07-01 | 553.45 | 557.57 | 539.40 | 541.72 | 537.58 | 1,459,400 |
| 2024-06-28 | 552.93 | 558.27 | 545.63 | 553.00 | 548.78 | 6,150,900 |
| 2024-06-27 | 556.72 | 558.26 | 549.23 | 550.78 | 546.57 | 1,506,900 |
| 2024-06-26 | 556.80 | 561.38 | 554.84 | 558.17 | 553.91 | 1,091,400 |
| 2024-06-25 | 564.84 | 568.34 | 556.19 | 556.52 | 552.27 | 1,942,300 |
| 2024-06-24 | 565.61 | 571.51 | 562.32 | 565.95 | 561.63 | 1,557,600 |
| 2024-06-21 | 558.71 | 568.59 | 558.11 | 564.60 | 560.29 | 3,153,300 |
| 2024-06-20 | 560.85 | 560.85 | 551.71 | 557.21 | 552.96 | 3,071,500 |
| 2024-06-18 | 569.56 | 572.04 | 564.62 | 569.17 | 564.82 | 1,398,100 |
| 2024-06-17 | 566.45 | 569.30 | 563.75 | 568.00 | 563.66 | 1,318,400 |
| 2024-06-14 | 572.86 | 573.10 | 566.74 | 572.05 | 567.68 | 1,413,700 |
| 2024-06-13 | 573.36 | 574.63 | 565.00 | 572.63 | 567.87 | 1,304,700 |
| 2024-06-12 | 579.26 | 581.97 | 574.60 | 575.69 | 570.91 | 1,397,900 |
| 2024-06-11 | 578.95 | 580.00 | 573.91 | 575.89 | 571.10 | 1,407,700 |
| 2024-06-10 | 580.00 | 582.28 | 575.86 | 581.48 | 576.65 | 1,540,500 |
| 2024-06-07 | 579.51 | 585.95 | 577.09 | 581.09 | 576.26 | 1,231,900 |
| 2024-06-06 | 575.29 | 581.67 | 571.94 | 579.84 | 575.02 | 1,153,800 |
| 2024-06-05 | 569.85 | 575.58 | 566.72 | 575.28 | 570.50 | 896,100 |
| 2024-06-04 | 570.79 | 573.75 | 565.24 | 569.67 | 564.94 | 995,000 |
| 2024-06-03 | 569.39 | 573.63 | 563.01 | 569.58 | 564.85 | 943,700 |
| 2024-05-31 | 564.59 | 568.58 | 560.40 | 567.98 | 563.26 | 2,106,700 |
| 2024-05-30 | 551.53 | 563.97 | 550.33 | 562.76 | 558.08 | 2,431,300 |
| 2024-05-29 | 570.11 | 570.11 | 563.67 | 567.30 | 562.59 | 1,324,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1996-06-06 | 3:2 |
| 1995-05-25 | 3:2 |
| 1993-10-29 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.4700 USD |
| 2026-06-15 | 0.4700 USD |
| 2026-03-13 | 0.4700 USD |
| 2025-12-15 | 0.4300 USD |
| 2025-09-15 | 0.4300 USD |
| 2025-06-13 | 0.4300 USD |
| 2025-03-14 | 0.4300 USD |
| 2024-12-13 | 0.3900 USD |
| 2024-09-13 | 0.3900 USD |
| 2024-06-14 | 0.3900 USD |
| 2024-03-14 | 0.3900 USD |
| 2023-12-14 | 0.3500 USD |
| 2023-09-14 | 0.3500 USD |
| 2023-06-14 | 0.3500 USD |
| 2023-03-14 | 0.3500 USD |
| 2022-12-14 | 0.3000 USD |
| 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.