Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	493.47	498.31	490.36	495.34	490.57	1,222,300
2023-12-01	490.88	499.20	489.60	496.13	491.35	1,219,700
2023-11-30	495.90	497.50	489.38	495.76	490.98	1,914,000
2023-11-29	489.89	495.80	489.89	492.92	488.17	1,195,800
2023-11-28	488.42	488.75	480.57	485.92	481.24	1,549,600
2023-11-27	489.22	493.42	488.15	490.13	485.41	2,427,100
2023-11-24	488.50	491.03	486.81	490.78	486.05	722,800
2023-11-22	486.08	490.57	485.71	487.53	482.83	1,463,800
2023-11-21	478.28	490.32	476.45	482.39	477.74	2,915,900
2023-11-20	467.03	471.68	465.90	469.03	464.51	1,183,500
2023-11-17	475.00	475.00	464.17	466.42	461.93	1,556,300
2023-11-16	472.06	474.70	468.71	472.47	467.92	1,613,400
2023-11-15	464.66	474.83	463.99	470.54	466.01	2,184,000
2023-11-14	456.81	462.24	455.22	459.26	454.84	1,822,400
2023-11-13	445.53	446.81	439.11	445.15	440.86	1,675,000
2023-11-10	443.82	449.16	437.26	448.43	444.11	1,896,500
2023-11-09	458.54	458.84	443.06	444.27	439.99	2,042,400
2023-11-08	461.51	464.01	453.08	454.31	449.93	1,848,100
2023-11-07	453.88	463.85	452.11	459.24	454.82	1,708,700
2023-11-06	456.70	459.48	452.25	455.02	450.64	1,613,800
2023-11-03	454.69	460.57	451.60	454.74	450.36	1,921,800
2023-11-02	444.84	448.14	441.93	447.57	443.26	1,713,900
2023-11-01	445.13	445.13	434.00	441.11	436.86	2,275,400
2023-10-31	436.49	446.60	433.15	444.77	440.49	2,895,400
2023-10-30	432.18	435.35	420.21	434.11	429.93	2,946,500
2023-10-27	439.57	439.96	427.37	431.41	427.25	2,495,600
2023-10-26	431.13	445.33	429.18	440.16	435.92	2,971,200
2023-10-25	423.00	438.84	415.60	433.18	429.01	7,906,700
2023-10-24	451.93	458.85	447.14	458.26	453.85	2,376,600
2023-10-23	461.75	469.47	459.98	461.81	457.36	1,897,500
2023-10-20	469.51	471.20	463.25	464.36	459.89	1,599,300
2023-10-19	472.30	476.70	467.43	469.67	465.15	2,014,500
2023-10-18	480.98	480.98	466.87	467.26	462.76	2,134,800
2023-10-17	479.00	489.96	477.70	484.77	480.10	1,355,200
2023-10-16	482.85	492.05	480.28	488.54	483.83	1,247,700
2023-10-13	479.63	484.27	476.00	482.85	478.20	2,004,300
2023-10-12	491.84	495.86	470.61	482.56	477.91	2,026,200
2023-10-11	497.22	498.63	491.79	492.63	487.89	1,207,100
2023-10-10	495.59	499.54	492.93	496.15	491.37	1,304,900
2023-10-09	495.00	497.66	490.39	496.13	491.35	1,182,500
2023-10-06	495.82	502.16	493.07	498.55	493.75	1,108,400
2023-10-05	497.39	500.44	492.70	498.02	493.22	917,500
2023-10-04	501.21	503.19	495.84	502.45	497.61	1,022,100
2023-10-03	492.90	502.50	492.60	499.61	494.80	1,559,400
2023-10-02	503.08	506.99	490.68	495.79	491.01	1,652,100
2023-09-29	509.21	510.99	504.77	506.17	501.29	1,380,500
2023-09-28	502.05	507.40	500.34	503.02	498.17	1,443,300
2023-09-27	502.62	504.57	494.92	498.29	493.49	1,344,300
2023-09-26	503.00	506.44	500.84	501.59	496.76	1,190,000
2023-09-25	501.23	506.04	500.36	505.66	500.79	961,500
2023-09-22	502.90	507.16	501.57	502.79	497.95	1,198,000
2023-09-21	502.43	503.81	499.56	501.59	496.76	1,606,900
2023-09-20	511.37	511.92	504.16	504.89	500.03	1,271,300
2023-09-19	505.22	509.41	503.31	508.74	503.84	1,181,100
2023-09-18	515.51	515.51	507.30	507.73	502.84	1,300,100
2023-09-15	515.64	534.19	509.31	515.53	510.56	5,179,500
2023-09-14	515.13	518.22	506.54	515.64	510.67	1,598,300
2023-09-13	499.19	526.32	498.01	510.90	505.63	2,359,100
2023-09-12	515.00	515.00	509.36	510.99	505.72	1,568,000
2023-09-11	515.41	517.62	512.84	514.94	509.63	1,555,900

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.