Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 564.56 | 578.50 | 563.00 | 576.33 | 571.16 | 1,466,000 |
| 2024-02-29 | 574.65 | 575.00 | 567.55 | 570.18 | 565.07 | 1,794,200 |
| 2024-02-28 | 565.20 | 573.01 | 565.02 | 572.03 | 566.90 | 1,021,400 |
| 2024-02-27 | 564.98 | 567.82 | 560.84 | 566.17 | 561.10 | 901,000 |
| 2024-02-26 | 563.34 | 565.99 | 561.01 | 563.48 | 558.43 | 758,600 |
| 2024-02-23 | 562.87 | 566.68 | 560.86 | 564.71 | 559.65 | 970,000 |
| 2024-02-22 | 555.00 | 560.74 | 550.27 | 560.49 | 555.47 | 1,139,600 |
| 2024-02-21 | 546.11 | 552.97 | 544.29 | 552.85 | 547.89 | 786,500 |
| 2024-02-20 | 544.86 | 550.41 | 542.35 | 548.14 | 543.23 | 989,300 |
| 2024-02-16 | 546.32 | 552.69 | 546.32 | 547.84 | 542.93 | 1,028,200 |
| 2024-02-15 | 547.26 | 553.23 | 545.28 | 548.57 | 543.65 | 1,519,000 |
| 2024-02-14 | 541.64 | 548.69 | 541.64 | 548.27 | 543.36 | 1,297,000 |
| 2024-02-13 | 541.42 | 546.19 | 534.41 | 538.60 | 533.77 | 1,268,000 |
| 2024-02-12 | 551.00 | 551.00 | 544.11 | 546.86 | 541.96 | 1,073,000 |
| 2024-02-09 | 549.65 | 554.13 | 548.29 | 550.75 | 545.81 | 1,280,800 |
| 2024-02-08 | 552.20 | 552.86 | 541.46 | 550.89 | 545.95 | 1,549,300 |
| 2024-02-07 | 562.00 | 566.00 | 552.03 | 552.31 | 547.36 | 1,451,400 |
| 2024-02-06 | 552.49 | 560.50 | 551.45 | 560.28 | 555.26 | 1,328,100 |
| 2024-02-05 | 549.46 | 556.98 | 546.67 | 551.62 | 546.68 | 1,473,700 |
| 2024-02-02 | 549.02 | 554.45 | 541.89 | 551.82 | 546.87 | 1,327,500 |
| 2024-02-01 | 542.14 | 553.92 | 534.24 | 552.23 | 547.28 | 2,163,900 |
| 2024-01-31 | 563.30 | 566.00 | 537.78 | 538.98 | 534.15 | 3,589,400 |
| 2024-01-30 | 559.50 | 570.00 | 559.50 | 567.12 | 562.04 | 2,301,300 |
| 2024-01-29 | 550.00 | 559.19 | 547.36 | 557.77 | 552.77 | 2,445,900 |
| 2024-01-26 | 554.00 | 556.41 | 546.65 | 547.33 | 542.42 | 3,172,300 |
| 2024-01-25 | 543.23 | 547.78 | 537.64 | 538.21 | 533.39 | 1,748,100 |
| 2024-01-24 | 549.85 | 551.99 | 539.14 | 539.99 | 535.15 | 1,842,500 |
| 2024-01-23 | 556.20 | 557.03 | 545.37 | 550.74 | 545.80 | 1,116,600 |
| 2024-01-22 | 552.88 | 558.69 | 550.53 | 553.39 | 548.43 | 1,818,500 |
| 2024-01-19 | 545.16 | 553.28 | 541.84 | 551.75 | 546.80 | 2,124,000 |
| 2024-01-18 | 537.35 | 547.03 | 535.99 | 544.42 | 539.54 | 1,728,200 |
| 2024-01-17 | 538.75 | 545.95 | 536.84 | 539.25 | 534.42 | 1,966,300 |
| 2024-01-16 | 543.51 | 550.84 | 541.18 | 542.00 | 537.14 | 1,838,900 |
| 2024-01-12 | 548.51 | 553.08 | 542.79 | 544.32 | 539.44 | 2,013,100 |
| 2024-01-11 | 543.53 | 548.54 | 540.41 | 546.00 | 541.11 | 1,983,100 |
| 2024-01-10 | 540.79 | 549.36 | 533.88 | 543.93 | 539.05 | 2,026,600 |
| 2024-01-09 | 538.52 | 559.23 | 536.65 | 541.85 | 536.99 | 2,890,000 |
| 2024-01-08 | 529.63 | 543.56 | 527.40 | 541.38 | 536.53 | 2,126,800 |
| 2024-01-05 | 533.97 | 540.77 | 530.47 | 531.23 | 526.47 | 1,817,200 |
| 2024-01-04 | 527.32 | 539.84 | 527.32 | 537.36 | 532.54 | 1,831,300 |
| 2024-01-03 | 542.81 | 543.67 | 527.97 | 528.82 | 524.08 | 2,170,300 |
| 2024-01-02 | 529.56 | 546.10 | 527.37 | 544.15 | 539.27 | 2,310,800 |
| 2023-12-29 | 531.21 | 533.97 | 529.52 | 530.79 | 526.03 | 804,300 |
| 2023-12-28 | 533.00 | 536.00 | 531.50 | 532.94 | 528.16 | 763,400 |
| 2023-12-27 | 530.81 | 533.07 | 529.29 | 531.65 | 526.88 | 806,000 |
| 2023-12-26 | 526.88 | 531.24 | 525.78 | 529.70 | 524.95 | 639,100 |
| 2023-12-22 | 528.09 | 532.92 | 526.90 | 529.05 | 524.31 | 1,081,500 |
| 2023-12-21 | 518.07 | 527.03 | 518.07 | 526.56 | 521.84 | 1,016,600 |
| 2023-12-20 | 528.00 | 532.49 | 519.37 | 519.43 | 514.77 | 1,497,300 |
| 2023-12-19 | 521.01 | 528.86 | 519.81 | 528.14 | 523.41 | 2,569,400 |
| 2023-12-18 | 521.13 | 523.86 | 515.60 | 518.62 | 513.97 | 1,607,300 |
| 2023-12-15 | 520.77 | 523.48 | 517.72 | 518.03 | 513.39 | 4,354,900 |
| 2023-12-14 | 529.54 | 534.43 | 520.13 | 521.52 | 516.85 | 2,763,900 |
| 2023-12-13 | 498.59 | 518.87 | 496.88 | 518.54 | 513.55 | 2,776,700 |
| 2023-12-12 | 496.33 | 498.51 | 491.47 | 497.37 | 492.58 | 1,420,200 |
| 2023-12-11 | 492.56 | 497.45 | 491.33 | 494.99 | 490.22 | 2,030,900 |
| 2023-12-08 | 492.81 | 495.68 | 488.02 | 489.77 | 485.05 | 1,871,800 |
| 2023-12-07 | 494.53 | 498.30 | 492.31 | 494.10 | 489.34 | 2,101,800 |
| 2023-12-06 | 495.00 | 496.68 | 491.65 | 493.81 | 489.05 | 1,241,700 |
| 2023-12-05 | 492.97 | 493.63 | 487.06 | 491.60 | 486.86 | 1,613,600 |
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.