Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	531.05	546.23	529.50	543.28	536.40	1,364,600
2022-06-29	536.02	538.32	528.08	535.92	529.14	860,700
2022-06-28	542.60	545.12	534.30	535.77	528.99	858,900
2022-06-27	545.84	547.11	539.74	543.64	536.76	767,400
2022-06-24	541.12	545.20	537.30	544.81	537.91	1,292,000
2022-06-23	523.00	541.07	520.90	540.60	533.76	1,365,300
2022-06-22	508.44	525.49	508.44	519.22	512.65	1,214,800
2022-06-21	506.31	516.61	505.56	513.54	507.04	1,463,400
2022-06-17	502.15	512.41	500.78	500.90	494.56	2,175,200
2022-06-16	503.57	506.18	497.83	504.89	498.50	1,180,100
2022-06-15	514.79	521.69	507.13	514.76	508.24	1,320,500
2022-06-14	510.14	514.19	502.86	507.45	501.03	1,009,100
2022-06-13	511.60	517.87	508.73	511.91	505.13	1,463,700
2022-06-10	530.29	533.86	522.95	526.88	519.91	1,177,600
2022-06-09	547.93	552.02	539.58	539.82	532.68	832,900
2022-06-08	559.17	560.45	549.68	552.06	544.75	837,400
2022-06-07	550.55	561.55	550.13	560.66	553.24	1,113,600
2022-06-06	558.95	562.40	550.54	552.88	545.56	1,114,400
2022-06-03	561.04	562.67	554.76	558.10	550.71	736,400
2022-06-02	554.56	570.40	549.01	570.10	562.55	842,600
2022-06-01	569.55	573.09	550.32	556.22	548.86	1,309,500
2022-05-31	568.68	573.29	562.50	567.57	560.06	2,630,800
2022-05-27	545.57	573.11	544.27	572.35	564.77	1,721,300
2022-05-26	538.99	541.55	533.80	540.11	532.96	1,855,200
2022-05-25	550.84	550.84	529.70	534.27	527.20	1,538,300
2022-05-24	552.51	553.25	543.28	548.82	541.56	1,012,500
2022-05-23	559.17	560.79	550.76	555.21	547.86	1,180,600
2022-05-20	558.92	565.92	544.44	555.15	547.80	2,167,600
2022-05-19	540.00	559.93	537.43	550.74	543.45	2,065,500
2022-05-18	547.44	550.35	539.21	542.17	534.99	1,403,500
2022-05-17	553.19	560.98	544.14	554.60	547.26	1,554,900
2022-05-16	537.34	543.78	533.03	539.38	532.24	883,700
2022-05-13	534.81	551.86	532.99	541.42	534.25	1,375,100
2022-05-12	513.77	527.59	512.10	525.80	518.84	1,532,700
2022-05-11	520.42	532.52	519.60	520.00	513.12	1,146,400
2022-05-10	527.29	532.27	516.55	526.23	519.27	1,682,600
2022-05-09	538.66	538.66	514.88	517.39	510.54	1,568,600
2022-05-06	542.39	549.11	533.59	546.68	539.44	1,116,300
2022-05-05	559.93	561.52	543.06	550.51	543.22	1,378,200
2022-05-04	542.38	565.75	540.84	562.98	555.53	1,251,300
2022-05-03	544.35	553.82	541.40	546.32	539.09	1,428,000
2022-05-02	548.93	553.42	535.91	545.52	538.30	1,972,000
2022-04-29	557.96	566.33	551.51	552.92	545.60	2,168,700
2022-04-28	559.73	567.33	548.10	558.89	551.49	2,737,200
2022-04-27	520.34	528.33	515.74	520.48	513.59	1,895,900
2022-04-26	534.11	538.12	514.02	516.44	509.60	2,469,900
2022-04-25	546.49	549.87	529.49	544.16	536.96	2,597,200
2022-04-22	574.85	576.71	560.70	561.28	553.85	1,478,000
2022-04-21	592.48	595.50	578.14	580.43	572.75	1,231,900
2022-04-20	575.08	598.59	575.08	591.15	583.33	1,598,100
2022-04-19	574.76	576.00	568.35	574.15	566.55	1,139,000
2022-04-18	568.96	575.00	565.95	572.13	564.56	1,161,100
2022-04-14	578.03	578.07	564.64	568.90	561.37	1,225,600
2022-04-13	571.50	578.34	564.60	576.80	569.17	1,286,300
2022-04-12	584.08	585.66	565.53	570.94	563.38	1,411,200
2022-04-11	598.52	603.68	584.55	585.67	577.92	1,470,100
2022-04-08	610.00	618.36	606.76	608.86	600.80	1,629,000
2022-04-07	582.99	617.14	581.96	612.21	604.11	2,140,200
2022-04-06	579.17	590.11	573.03	587.41	579.64	1,232,700
2022-04-05	584.87	593.73	580.69	584.28	576.55	1,082,200

← NewerPage 19 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.