Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	530.00	532.66	512.78	518.27	512.93	1,834,900
2023-09-07	535.24	538.73	530.67	531.66	526.18	1,079,200
2023-09-06	540.92	545.44	536.00	536.70	531.17	1,217,900
2023-09-05	559.28	559.69	541.70	542.01	536.42	1,404,900
2023-09-01	563.45	565.86	556.82	557.22	551.47	1,015,500
2023-08-31	560.40	563.69	556.95	557.10	551.36	1,192,100
2023-08-30	557.77	562.94	554.74	559.00	553.24	773,500
2023-08-29	546.24	557.47	544.96	555.41	549.68	1,291,400
2023-08-28	544.32	546.63	540.53	545.19	539.57	642,700
2023-08-25	538.79	544.05	535.96	541.59	536.01	749,800
2023-08-24	545.20	549.62	537.92	538.01	532.46	1,326,200
2023-08-23	541.31	547.65	538.18	545.24	539.62	1,769,100
2023-08-22	531.00	533.30	526.35	527.05	521.62	960,700
2023-08-21	536.56	536.56	530.35	532.26	526.77	903,800
2023-08-18	533.14	535.88	528.14	532.38	526.89	1,093,700
2023-08-17	530.85	538.24	529.86	535.96	530.43	1,257,000
2023-08-16	530.09	531.14	526.75	528.87	523.42	980,700
2023-08-15	535.82	538.97	532.14	534.43	528.92	894,600
2023-08-14	540.75	542.30	538.35	540.34	534.77	1,068,400
2023-08-11	543.00	547.29	540.89	543.78	538.17	925,100
2023-08-10	550.37	556.77	545.59	547.28	541.64	1,168,400
2023-08-09	554.77	556.39	547.37	547.58	541.93	947,100
2023-08-08	553.17	556.90	545.61	555.78	550.05	1,002,100
2023-08-07	550.00	554.50	546.86	551.79	546.10	737,300
2023-08-04	547.51	554.99	546.77	548.64	542.98	1,102,200
2023-08-03	550.29	552.71	545.31	548.38	542.73	1,103,200
2023-08-02	543.90	555.89	542.61	553.76	548.05	1,398,700
2023-08-01	546.53	550.70	542.66	545.84	540.21	1,517,500
2023-07-31	557.42	557.68	546.42	548.66	543.00	2,144,800
2023-07-28	562.41	565.69	553.77	561.85	556.06	1,642,800
2023-07-27	575.40	577.40	559.38	560.02	554.25	2,260,900
2023-07-26	554.96	575.00	554.96	574.41	568.49	3,559,300
2023-07-25	555.48	580.09	554.30	570.91	565.02	3,073,900
2023-07-24	560.00	572.56	559.12	571.52	565.63	3,196,700
2023-07-21	538.66	564.72	530.89	562.19	556.39	2,755,800
2023-07-20	537.33	541.59	530.46	538.27	532.72	1,147,400
2023-07-19	526.99	539.42	526.95	535.55	530.03	1,715,400
2023-07-18	525.53	525.79	519.72	523.68	518.28	1,461,100
2023-07-17	526.32	527.13	519.26	525.26	519.84	1,290,800
2023-07-14	529.67	531.92	525.31	529.36	523.90	953,000
2023-07-13	535.00	536.45	524.03	526.65	521.22	1,364,200
2023-07-12	525.71	529.53	523.99	525.92	520.50	1,678,200
2023-07-11	516.30	520.13	515.27	519.26	513.91	1,310,900
2023-07-10	512.49	518.92	511.19	516.85	511.52	1,026,600
2023-07-07	515.00	519.46	513.31	513.73	508.43	1,020,700
2023-07-06	514.79	519.07	509.02	517.32	511.99	1,506,400
2023-07-05	520.23	523.56	518.14	520.60	515.23	1,432,800
2023-07-03	519.34	521.26	515.36	519.11	513.76	616,200
2023-06-30	516.48	523.61	515.94	521.75	516.37	1,315,500
2023-06-29	510.00	515.15	506.08	514.39	509.09	999,200
2023-06-28	511.40	511.41	506.65	510.15	504.89	1,395,200
2023-06-27	520.34	522.31	503.31	509.62	504.37	2,036,000
2023-06-26	523.02	526.18	515.88	522.03	516.65	956,900
2023-06-23	523.20	529.72	522.46	524.21	518.81	3,779,700
2023-06-22	526.15	530.00	521.45	528.31	522.86	945,600
2023-06-21	524.99	530.45	522.76	525.95	520.53	1,617,800
2023-06-20	512.00	530.79	507.15	527.40	521.96	2,115,400
2023-06-16	538.72	542.08	533.40	537.30	531.76	3,428,000
2023-06-15	520.16	536.29	518.92	535.11	529.59	1,723,400
2023-06-14	527.83	528.03	518.66	520.12	514.76	1,996,500

← NewerPage 14 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.