Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	529.81	530.93	520.01	528.50	522.37	988,600
2022-12-19	533.85	534.94	527.27	530.17	524.02	1,053,400
2022-12-16	549.40	550.83	531.56	536.44	530.21	2,336,400
2022-12-15	561.39	561.64	550.93	553.79	547.36	1,366,900
2022-12-14	569.11	576.15	563.70	567.23	560.65	2,079,900
2022-12-13	576.84	584.71	566.75	571.38	564.45	1,867,300
2022-12-12	565.38	568.87	563.40	567.60	560.72	1,163,000
2022-12-09	564.00	571.10	559.32	560.23	553.44	1,157,100
2022-12-08	560.13	569.01	556.77	567.95	561.06	1,160,400
2022-12-07	550.44	559.25	550.44	558.14	551.37	952,000
2022-12-06	552.44	556.45	545.80	550.53	543.85	1,969,700
2022-12-05	555.86	559.65	551.95	557.21	550.45	1,824,100
2022-12-02	553.54	564.80	550.28	563.00	556.17	1,014,400
2022-12-01	567.65	569.33	554.44	564.56	557.71	1,423,900
2022-11-30	541.31	561.98	539.86	560.22	553.43	3,132,200
2022-11-29	535.46	540.39	530.58	539.75	533.20	1,195,600
2022-11-28	543.30	550.00	538.16	540.03	533.48	1,822,700
2022-11-25	550.49	554.46	547.37	551.25	544.56	549,200
2022-11-23	545.66	552.82	543.00	547.29	540.65	823,600
2022-11-22	541.01	545.45	537.64	544.75	538.14	1,503,600
2022-11-21	532.78	540.00	532.54	536.28	529.78	1,329,600
2022-11-18	541.31	543.16	529.38	535.24	528.75	1,228,400
2022-11-17	529.22	531.36	519.04	529.89	523.46	1,281,800
2022-11-16	546.00	548.18	531.22	536.01	529.51	1,133,700
2022-11-15	543.79	552.88	540.48	546.09	539.47	1,531,400
2022-11-14	540.57	542.19	534.18	534.77	528.28	1,458,400
2022-11-11	526.86	545.46	526.62	538.68	532.15	2,422,500
2022-11-10	507.02	520.67	506.24	520.58	514.27	1,937,600
2022-11-09	491.48	495.95	483.73	484.71	478.83	1,061,000
2022-11-08	494.26	500.73	487.80	492.17	486.20	2,003,100
2022-11-07	499.00	500.09	489.70	492.10	486.13	1,340,900
2022-11-04	493.27	495.70	483.83	495.55	489.54	1,772,200
2022-11-03	484.11	490.83	475.77	486.94	481.03	1,471,500
2022-11-02	516.00	516.00	490.13	490.98	485.03	1,803,300
2022-11-01	516.54	525.96	513.00	517.69	511.41	2,112,100
2022-10-31	500.39	516.47	500.39	513.97	507.74	2,875,200
2022-10-28	501.25	508.47	499.62	503.84	497.73	2,017,100
2022-10-27	498.65	507.41	490.12	498.32	492.28	2,334,800
2022-10-26	500.00	517.59	495.21	503.00	496.90	2,446,900
2022-10-25	507.65	517.64	504.70	514.62	508.38	2,382,800
2022-10-24	499.73	509.24	495.75	505.01	498.89	1,818,800
2022-10-21	486.16	496.94	478.31	496.74	490.72	2,836,900
2022-10-20	498.75	502.17	485.56	486.86	480.96	3,267,100
2022-10-19	514.00	515.81	498.67	505.61	499.48	1,947,800
2022-10-18	530.78	532.71	521.30	524.40	518.04	970,400
2022-10-17	510.33	521.19	509.29	517.23	510.96	1,071,100
2022-10-14	514.08	517.41	502.14	503.05	496.95	1,267,500
2022-10-13	489.18	514.77	488.26	510.54	504.35	1,737,600
2022-10-12	502.41	504.10	498.42	500.67	494.60	1,098,900
2022-10-11	507.01	507.72	496.77	500.81	494.74	1,667,200
2022-10-10	524.09	524.09	509.94	510.84	504.65	947,900
2022-10-07	535.00	535.80	520.90	523.61	517.26	976,800
2022-10-06	544.34	546.31	537.21	540.59	534.03	971,700
2022-10-05	535.80	548.92	534.00	546.27	539.65	1,167,400
2022-10-04	530.72	541.63	529.29	539.93	533.38	1,195,300
2022-10-03	512.81	526.88	509.63	522.93	516.59	2,462,900
2022-09-30	514.80	521.59	506.74	507.19	501.04	1,697,200
2022-09-29	514.91	518.03	512.43	516.61	510.35	1,074,600
2022-09-28	510.68	521.21	507.57	517.83	511.55	1,866,700
2022-09-27	517.19	518.20	505.58	508.66	502.49	1,166,500

← NewerPage 17 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.