Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 581.67 | 581.97 | 569.17 | 572.57 | 567.81 | 1,435,500 |
| 2024-05-24 | 586.00 | 587.96 | 581.35 | 584.05 | 579.20 | 883,300 |
| 2024-05-23 | 590.00 | 592.00 | 584.16 | 585.03 | 580.17 | 1,185,000 |
| 2024-05-22 | 589.67 | 596.63 | 587.62 | 590.80 | 585.89 | 873,000 |
| 2024-05-21 | 594.00 | 594.00 | 585.32 | 590.12 | 585.22 | 1,133,200 |
| 2024-05-20 | 593.63 | 597.24 | 592.75 | 594.01 | 589.07 | 805,700 |
| 2024-05-17 | 596.95 | 597.10 | 589.36 | 595.30 | 590.35 | 1,398,400 |
| 2024-05-16 | 598.25 | 600.09 | 593.28 | 597.15 | 592.19 | 1,409,400 |
| 2024-05-15 | 600.00 | 602.00 | 595.03 | 599.02 | 594.04 | 1,188,700 |
| 2024-05-14 | 591.16 | 597.18 | 586.65 | 594.80 | 589.86 | 1,040,900 |
| 2024-05-13 | 591.27 | 594.53 | 588.95 | 590.70 | 585.79 | 944,600 |
| 2024-05-10 | 580.17 | 594.03 | 578.81 | 593.03 | 588.10 | 1,328,800 |
| 2024-05-09 | 574.23 | 579.07 | 572.50 | 577.93 | 573.13 | 1,513,300 |
| 2024-05-08 | 572.71 | 575.35 | 567.71 | 573.64 | 568.87 | 1,598,100 |
| 2024-05-07 | 571.50 | 576.59 | 565.34 | 572.87 | 568.11 | 1,890,700 |
| 2024-05-06 | 575.41 | 576.39 | 570.35 | 573.55 | 568.78 | 1,140,700 |
| 2024-05-03 | 579.84 | 579.84 | 571.63 | 572.38 | 567.62 | 1,749,700 |
| 2024-05-02 | 579.48 | 579.79 | 565.49 | 571.25 | 566.50 | 1,357,400 |
| 2024-05-01 | 569.86 | 581.90 | 568.40 | 574.99 | 570.21 | 1,171,900 |
| 2024-04-30 | 574.70 | 576.46 | 567.97 | 568.72 | 563.99 | 1,515,100 |
| 2024-04-29 | 575.09 | 579.49 | 571.30 | 576.89 | 572.10 | 953,800 |
| 2024-04-26 | 567.94 | 575.00 | 566.95 | 573.60 | 568.83 | 1,438,200 |
| 2024-04-25 | 577.40 | 577.99 | 569.98 | 571.73 | 566.98 | 1,184,000 |
| 2024-04-24 | 578.00 | 586.46 | 565.23 | 577.39 | 572.59 | 2,034,900 |
| 2024-04-23 | 567.51 | 576.89 | 560.00 | 574.59 | 569.81 | 2,544,000 |
| 2024-04-22 | 549.15 | 552.86 | 543.15 | 548.38 | 543.82 | 1,522,800 |
| 2024-04-19 | 542.95 | 546.14 | 539.17 | 544.78 | 540.25 | 1,738,400 |
| 2024-04-18 | 534.80 | 544.87 | 529.64 | 541.52 | 537.02 | 2,075,800 |
| 2024-04-17 | 555.86 | 556.00 | 546.45 | 547.25 | 542.70 | 1,610,100 |
| 2024-04-16 | 559.04 | 559.04 | 552.68 | 554.55 | 549.94 | 1,010,300 |
| 2024-04-15 | 570.72 | 570.72 | 554.51 | 557.87 | 553.23 | 1,031,700 |
| 2024-04-12 | 570.91 | 573.39 | 561.64 | 565.23 | 560.53 | 1,201,600 |
| 2024-04-11 | 579.56 | 580.36 | 571.36 | 574.57 | 569.79 | 1,295,500 |
| 2024-04-10 | 577.29 | 579.67 | 571.89 | 573.71 | 568.94 | 1,282,800 |
| 2024-04-09 | 583.78 | 589.93 | 583.23 | 589.20 | 584.30 | 1,026,300 |
| 2024-04-08 | 579.35 | 582.41 | 575.71 | 578.80 | 573.99 | 998,900 |
| 2024-04-05 | 570.22 | 583.84 | 569.06 | 579.46 | 574.64 | 1,181,300 |
| 2024-04-04 | 580.41 | 582.00 | 568.57 | 570.61 | 565.87 | 1,231,900 |
| 2024-04-03 | 571.23 | 578.25 | 569.19 | 576.00 | 571.21 | 1,151,500 |
| 2024-04-02 | 570.75 | 572.39 | 565.78 | 571.56 | 566.81 | 1,381,300 |
| 2024-04-01 | 581.05 | 581.53 | 572.84 | 577.45 | 572.65 | 837,600 |
| 2024-03-28 | 579.30 | 582.29 | 576.19 | 581.21 | 576.38 | 1,081,400 |
| 2024-03-27 | 572.52 | 579.77 | 571.08 | 579.37 | 574.55 | 1,525,800 |
| 2024-03-26 | 574.01 | 574.99 | 567.84 | 568.82 | 564.09 | 1,784,900 |
| 2024-03-25 | 583.21 | 585.03 | 571.09 | 573.56 | 568.79 | 1,226,800 |
| 2024-03-22 | 586.82 | 588.99 | 579.74 | 583.09 | 578.24 | 1,061,200 |
| 2024-03-21 | 580.00 | 587.08 | 577.60 | 584.13 | 579.28 | 1,230,500 |
| 2024-03-20 | 581.05 | 581.63 | 576.29 | 580.05 | 575.23 | 728,700 |
| 2024-03-19 | 581.28 | 584.25 | 577.20 | 582.72 | 577.88 | 1,053,600 |
| 2024-03-18 | 585.86 | 586.85 | 578.30 | 580.05 | 575.23 | 1,554,400 |
| 2024-03-15 | 575.17 | 584.65 | 573.73 | 584.15 | 579.30 | 1,920,100 |
| 2024-03-14 | 590.98 | 595.10 | 581.25 | 584.91 | 580.05 | 1,758,000 |
| 2024-03-13 | 599.03 | 599.03 | 591.04 | 593.32 | 588.00 | 1,035,200 |
| 2024-03-12 | 598.90 | 600.62 | 594.69 | 597.25 | 591.90 | 1,146,300 |
| 2024-03-11 | 594.18 | 599.99 | 589.64 | 599.43 | 594.06 | 1,380,400 |
| 2024-03-08 | 597.00 | 603.82 | 595.96 | 597.61 | 592.25 | 1,600,300 |
| 2024-03-07 | 595.00 | 598.91 | 592.50 | 597.66 | 592.30 | 1,819,500 |
| 2024-03-06 | 588.35 | 598.35 | 585.81 | 591.50 | 586.20 | 1,886,800 |
| 2024-03-05 | 581.13 | 586.15 | 580.00 | 584.61 | 579.37 | 1,973,300 |
| 2024-03-04 | 575.40 | 582.54 | 571.52 | 581.64 | 576.43 | 1,547,700 |
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.