Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	525.48	527.41	523.02	526.05	520.28	1,328,800
2023-06-12	519.99	524.74	516.67	523.69	517.95	1,246,100
2023-06-09	517.96	521.79	514.63	518.18	512.50	1,041,600
2023-06-08	520.65	522.75	515.16	515.25	509.60	1,580,500
2023-06-07	514.53	523.21	512.60	520.78	515.07	1,649,400
2023-06-06	522.00	523.19	512.70	516.26	510.60	1,723,000
2023-06-05	524.06	524.46	513.42	518.58	512.89	1,477,400
2023-06-02	524.58	527.16	518.67	520.14	514.43	2,564,300
2023-06-01	513.13	521.65	508.51	519.38	513.68	1,830,100
2023-05-31	513.67	513.67	501.66	508.46	502.88	4,052,200
2023-05-30	523.82	526.44	513.11	514.22	508.58	1,793,800
2023-05-26	527.68	532.71	521.82	522.02	516.29	1,603,700
2023-05-25	513.97	522.31	510.30	520.64	514.93	2,262,200
2023-05-24	510.00	514.50	498.50	510.72	505.12	2,482,800
2023-05-23	526.35	529.30	519.71	525.10	519.34	1,629,400
2023-05-22	527.42	534.64	527.36	529.02	523.22	1,161,000
2023-05-19	523.04	531.74	522.67	527.38	521.60	1,313,300
2023-05-18	520.79	524.64	518.66	523.54	517.80	1,073,300
2023-05-17	522.36	527.38	512.93	521.67	515.95	1,284,600
2023-05-16	521.26	522.70	519.17	519.75	514.05	903,500
2023-05-15	524.25	525.28	520.14	523.68	517.94	1,383,800
2023-05-12	531.75	534.97	521.44	524.65	518.90	1,518,200
2023-05-11	532.09	535.74	525.06	529.79	523.98	2,326,300
2023-05-10	539.39	539.92	530.00	533.50	527.65	1,586,100
2023-05-09	535.04	537.47	529.22	534.66	528.80	1,225,100
2023-05-08	549.45	550.00	541.09	542.58	536.63	1,029,100
2023-05-05	553.06	554.40	541.92	546.38	540.39	962,400
2023-05-04	552.60	553.90	542.72	545.64	539.65	1,243,500
2023-05-03	550.05	558.20	549.24	550.42	544.38	1,430,200
2023-05-02	544.85	551.51	540.93	543.82	537.85	1,060,900
2023-05-01	555.99	556.81	545.31	548.50	542.48	1,979,800
2023-04-28	543.32	559.20	543.32	554.90	548.81	2,046,900
2023-04-27	533.50	545.67	531.58	543.02	537.06	2,148,400
2023-04-26	528.00	543.38	517.22	533.13	527.28	4,020,100
2023-04-25	564.15	566.50	545.50	548.38	542.36	2,495,500
2023-04-24	571.52	576.45	570.00	574.30	568.00	895,100
2023-04-21	568.87	572.99	566.83	571.68	565.41	959,200
2023-04-20	566.00	567.84	560.36	565.93	559.72	2,100,900
2023-04-19	575.79	580.72	571.33	579.92	573.56	1,409,400
2023-04-18	593.17	593.17	584.68	584.86	578.44	1,158,700
2023-04-17	590.14	590.39	584.24	588.60	582.14	783,500
2023-04-14	586.40	589.54	582.01	588.84	582.38	834,900
2023-04-13	585.26	592.12	582.00	591.13	584.65	1,101,900
2023-04-12	583.25	586.65	577.65	579.35	573.00	847,800
2023-04-11	576.48	581.55	574.40	576.38	570.06	1,158,800
2023-04-10	572.73	574.36	565.29	574.36	568.06	672,600
2023-04-06	580.85	581.78	572.34	575.35	569.04	780,700
2023-04-05	576.51	580.10	569.92	579.86	573.50	1,035,600
2023-04-04	571.39	580.24	568.94	576.18	569.86	1,085,600
2023-04-03	569.51	573.11	566.12	570.07	563.82	1,034,400
2023-03-31	566.97	576.68	563.66	576.37	570.05	1,438,700
2023-03-30	560.00	564.28	556.86	562.97	556.79	1,219,900
2023-03-29	559.36	560.57	553.22	555.15	549.06	1,239,600
2023-03-28	559.99	562.70	550.94	554.23	548.15	828,800
2023-03-27	563.80	568.17	561.03	561.69	555.53	865,600
2023-03-24	548.52	558.66	544.31	558.26	552.14	1,012,600
2023-03-23	557.98	560.58	550.38	555.19	549.10	951,600
2023-03-22	556.70	568.00	554.29	554.32	548.24	928,400
2023-03-21	554.38	558.79	551.66	556.70	550.59	1,000,100
2023-03-20	546.76	554.87	545.58	550.57	544.53	897,200

← NewerPage 15 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.