Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	546.76	554.87	545.58	550.57	544.53	897,200
2023-03-17	555.31	555.31	543.96	547.34	541.34	1,947,900
2023-03-16	539.77	558.58	539.77	557.09	550.98	1,135,800
2023-03-15	547.17	550.00	534.48	542.70	536.75	1,918,900
2023-03-14	550.55	561.48	545.00	555.96	549.86	1,409,800
2023-03-13	543.49	551.42	538.05	541.56	535.27	1,405,800
2023-03-10	551.87	555.54	539.95	543.83	537.52	1,081,700
2023-03-09	556.15	564.41	550.97	553.21	546.79	1,013,200
2023-03-08	548.28	559.83	545.53	554.75	548.31	1,453,000
2023-03-07	560.81	563.01	548.14	548.83	542.46	1,012,800
2023-03-06	559.51	567.32	555.32	558.52	552.04	1,163,100
2023-03-03	555.46	560.53	549.63	559.44	552.95	1,153,600
2023-03-02	534.83	550.88	531.92	548.75	542.38	941,200
2023-03-01	539.34	542.62	536.26	538.52	532.27	1,126,000
2023-02-28	540.41	545.23	538.89	541.76	535.47	1,188,800
2023-02-27	548.49	554.42	541.03	541.35	535.07	1,110,600
2023-02-24	544.61	546.66	539.17	542.79	536.49	852,600
2023-02-23	553.37	557.67	546.90	550.95	544.55	1,160,200
2023-02-22	550.00	553.29	544.71	548.40	542.03	1,705,300
2023-02-21	548.65	554.24	544.13	550.77	544.38	1,395,200
2023-02-17	552.92	561.49	552.90	559.70	553.20	1,182,400
2023-02-16	556.12	565.40	551.30	557.58	551.11	1,173,700
2023-02-15	568.46	570.51	562.77	566.83	560.25	1,038,400
2023-02-14	575.89	579.10	566.63	571.48	564.85	850,100
2023-02-13	574.67	577.23	569.01	575.00	568.33	997,600
2023-02-10	567.11	571.71	563.35	571.41	564.78	763,700
2023-02-09	582.66	583.32	567.70	568.93	562.33	960,800
2023-02-08	578.56	585.09	576.03	579.23	572.51	907,200
2023-02-07	570.78	586.34	569.41	583.15	576.38	1,171,100
2023-02-06	580.56	583.83	573.42	576.17	569.48	1,119,500
2023-02-03	584.56	592.84	582.65	587.76	580.94	1,283,200
2023-02-02	591.67	595.17	587.07	587.07	580.26	2,312,500
2023-02-01	586.09	597.54	576.33	587.36	580.54	2,627,500
2023-01-31	562.18	570.63	558.00	570.33	563.71	1,799,800
2023-01-30	567.77	570.87	560.76	564.29	557.74	1,221,500
2023-01-27	574.90	577.51	568.19	573.63	566.97	1,110,000
2023-01-26	576.03	578.52	567.31	577.37	570.67	1,210,800
2023-01-25	571.15	576.02	566.92	575.32	568.64	1,238,300
2023-01-24	609.85	609.85	576.78	580.72	573.98	2,102,600
2023-01-23	593.21	609.22	590.00	604.82	597.80	2,307,200
2023-01-20	587.00	595.35	584.95	593.66	586.77	2,394,700
2023-01-19	575.03	587.16	573.70	583.86	577.08	1,636,000
2023-01-18	591.13	596.85	578.75	580.05	573.32	1,749,700
2023-01-17	585.00	591.30	581.73	587.86	581.04	2,086,300
2023-01-13	578.65	584.86	572.47	583.84	577.06	2,040,500
2023-01-12	581.97	586.53	576.86	581.54	574.79	1,635,200
2023-01-11	571.12	584.91	568.04	582.56	575.80	2,013,500
2023-01-10	547.47	572.63	547.43	568.03	561.44	2,102,800
2023-01-09	538.74	552.95	537.01	546.09	539.75	1,871,200
2023-01-06	555.76	555.76	522.78	535.00	528.79	2,938,100
2023-01-05	555.79	564.32	552.30	556.94	550.47	2,220,000
2023-01-04	559.30	567.81	554.96	561.92	555.40	1,935,800
2023-01-03	553.29	556.10	546.97	553.18	546.76	1,785,800
2022-12-30	552.80	555.00	545.25	550.69	544.30	686,000
2022-12-29	548.61	561.57	546.14	557.01	550.54	1,027,400
2022-12-28	547.38	553.03	543.08	543.41	537.10	826,800
2022-12-27	540.68	548.84	536.82	545.44	539.11	1,050,000
2022-12-23	537.98	543.09	535.33	540.68	534.40	621,400
2022-12-22	534.72	539.34	527.71	539.14	532.88	1,103,300
2022-12-21	531.46	541.06	529.48	539.89	533.62	1,208,300

← NewerPage 16 of 79 · 4,730 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.