Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	516.14	520.97	511.39	514.31	508.07	991,900
2022-09-23	516.35	521.52	513.04	520.79	514.47	1,366,300
2022-09-22	522.01	526.96	518.57	520.29	513.98	1,137,500
2022-09-21	533.12	540.21	524.20	525.69	519.31	1,268,900
2022-09-20	533.22	535.49	528.51	532.16	525.71	1,053,800
2022-09-19	535.75	540.01	531.16	539.67	533.13	1,072,500
2022-09-16	547.65	548.00	536.44	541.28	534.72	1,835,500
2022-09-15	560.00	560.96	550.25	551.98	545.29	890,400
2022-09-14	562.62	570.34	552.62	558.13	551.36	1,139,400
2022-09-13	565.00	569.40	557.21	559.82	552.73	1,642,800
2022-09-12	569.25	580.13	567.47	579.19	571.86	1,097,200
2022-09-09	566.39	572.32	565.92	569.40	562.19	1,146,600
2022-09-08	549.90	567.18	547.29	566.56	559.39	1,854,800
2022-09-07	543.40	554.29	541.77	551.72	544.74	1,139,800
2022-09-06	547.26	553.14	541.68	545.15	538.25	1,043,300
2022-09-02	553.77	557.87	541.57	543.55	536.67	796,900
2022-09-01	542.44	550.98	541.54	550.75	543.78	913,900
2022-08-31	556.17	559.14	544.32	545.32	538.42	1,166,600
2022-08-30	557.42	558.90	550.49	554.29	547.27	1,058,300
2022-08-29	561.11	562.11	555.35	556.69	549.64	704,500
2022-08-26	584.00	585.25	563.51	563.71	556.58	771,900
2022-08-25	578.35	586.09	573.11	585.47	578.06	928,000
2022-08-24	572.98	576.19	570.98	573.15	565.90	855,300
2022-08-23	571.97	576.50	567.66	572.97	565.72	913,300
2022-08-22	580.70	584.14	574.53	576.11	568.82	723,100
2022-08-19	591.44	593.26	585.98	588.55	581.10	851,100
2022-08-18	598.11	598.71	589.27	595.01	587.48	761,000
2022-08-17	596.96	600.65	594.58	596.04	588.50	989,400
2022-08-16	600.00	603.91	597.86	602.11	594.49	798,000
2022-08-15	603.00	606.16	599.15	604.49	596.84	855,500
2022-08-12	594.56	604.04	592.46	603.21	595.58	989,000
2022-08-11	595.07	599.80	592.17	592.54	585.04	1,086,700
2022-08-10	589.18	592.76	583.92	592.35	584.85	991,800
2022-08-09	583.95	586.04	576.04	580.87	573.52	767,900
2022-08-08	590.80	593.30	582.49	583.95	576.56	921,400
2022-08-05	585.28	590.67	581.07	590.26	582.79	982,500
2022-08-04	590.83	593.00	583.56	590.00	582.53	999,600
2022-08-03	590.34	593.65	583.91	587.98	580.54	1,077,700
2022-08-02	587.30	594.87	583.25	586.04	578.62	1,392,700
2022-08-01	594.11	598.84	588.33	589.55	582.09	1,537,800
2022-07-29	602.97	611.06	597.87	598.41	590.84	2,371,200
2022-07-28	589.95	603.00	573.31	597.64	590.08	2,294,700
2022-07-27	573.01	585.36	567.00	581.93	574.56	1,263,900
2022-07-26	569.45	573.57	566.52	573.27	566.01	1,012,700
2022-07-25	560.52	568.37	554.21	567.44	560.26	1,194,400
2022-07-22	573.48	576.68	558.61	561.54	554.43	1,252,500
2022-07-21	555.55	575.17	555.55	575.00	567.72	2,150,200
2022-07-20	540.00	548.37	537.26	538.65	531.83	921,700
2022-07-19	528.57	537.66	523.96	536.87	530.08	1,993,700
2022-07-18	538.85	540.00	517.30	520.76	514.17	1,317,700
2022-07-15	533.53	540.31	527.29	538.87	532.05	1,673,000
2022-07-14	517.11	526.38	510.37	525.63	518.98	1,338,600
2022-07-13	521.57	524.87	514.61	523.15	516.53	1,916,800
2022-07-12	550.89	553.68	529.63	530.93	524.21	1,639,400
2022-07-11	550.00	560.66	546.85	558.03	550.97	1,089,000
2022-07-08	549.87	558.18	548.89	553.71	546.70	752,500
2022-07-07	553.00	558.87	548.55	553.76	546.75	1,243,600
2022-07-06	545.00	559.18	543.60	556.04	549.00	1,220,600
2022-07-05	539.86	545.17	533.35	545.07	538.17	641,700
2022-07-01	543.95	549.04	533.96	548.27	541.33	835,300

← NewerPage 18 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.