Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	573.68	587.49	568.84	572.32	571.88	5,806,200
2026-07-22	524.72	528.81	517.60	526.46	526.06	2,334,500
2026-07-21	507.10	526.38	495.04	523.46	523.06	3,525,000
2026-07-20	530.57	532.55	522.56	526.23	525.83	1,590,900
2026-07-17	539.10	542.02	531.62	532.48	532.07	1,476,000
2026-07-16	536.25	544.45	532.01	543.19	542.77	1,895,600
2026-07-15	537.24	540.37	533.83	535.29	534.88	2,108,100
2026-07-14	525.01	537.82	523.35	534.07	533.66	2,122,400
2026-07-13	524.20	534.73	521.77	528.51	528.11	1,168,700
2026-07-10	525.50	533.08	522.60	527.05	526.65	1,233,000
2026-07-09	509.99	524.85	506.98	524.71	524.31	1,383,900
2026-07-08	510.85	512.96	507.00	510.13	509.74	2,021,600
2026-07-07	525.00	527.37	513.42	516.62	516.22	1,366,600
2026-07-06	520.00	520.00	506.83	517.60	517.20	1,857,600
2026-07-02	518.69	529.15	511.98	523.44	523.04	2,321,800
2026-07-01	504.78	521.17	502.87	513.33	512.94	2,220,000
2026-06-30	508.32	508.38	495.10	501.36	500.98	2,423,600
2026-06-29	511.67	511.67	501.44	506.42	506.03	2,076,300
2026-06-26	509.73	514.80	499.56	513.03	512.64	4,570,100
2026-06-25	492.78	515.96	492.49	505.75	505.36	2,975,400
2026-06-24	478.12	493.00	473.50	492.20	491.82	2,125,200
2026-06-23	469.89	471.12	460.13	469.35	468.99	1,824,600
2026-06-22	461.63	468.35	458.91	464.01	463.65	1,524,600
2026-06-18	461.63	467.94	459.00	464.61	464.25	3,358,500
2026-06-17	467.89	472.15	457.64	461.69	461.34	2,042,500
2026-06-16	474.00	477.44	470.59	472.63	472.27	1,517,100
2026-06-15	470.28	476.34	468.50	473.72	473.36	1,873,600
2026-06-12	478.24	481.92	467.63	469.34	468.51	2,389,700
2026-06-11	483.98	484.24	466.80	475.66	474.82	1,776,600
2026-06-10	491.83	493.89	481.91	482.04	481.19	2,051,000
2026-06-09	473.48	494.36	473.39	494.07	493.20	2,791,000
2026-06-08	472.80	476.42	468.91	469.63	468.80	1,939,500
2026-06-05	484.22	486.79	469.62	472.80	471.96	1,728,100
2026-06-04	482.13	488.65	476.08	482.03	481.18	2,241,900
2026-06-03	469.31	475.78	469.11	473.95	473.11	1,938,900
2026-06-02	489.42	491.96	476.51	482.08	481.23	1,774,500
2026-06-01	489.83	496.28	483.50	494.04	493.17	3,194,400
2026-05-29	482.17	499.00	481.03	492.51	491.64	4,184,100
2026-05-28	461.25	491.01	461.23	487.22	486.36	4,372,700
2026-05-27	449.93	457.40	447.44	456.21	455.40	2,958,600
2026-05-26	447.36	450.25	443.61	448.18	447.39	1,942,600
2026-05-22	446.80	454.46	444.41	448.28	447.49	1,686,100
2026-05-21	450.90	451.71	441.12	449.37	448.58	2,012,700
2026-05-20	449.09	452.24	438.66	451.79	450.99	2,851,600
2026-05-19	442.00	455.00	440.01	447.81	447.02	3,418,500
2026-05-18	438.44	444.44	435.27	442.00	441.22	1,908,500
2026-05-15	444.02	444.95	437.32	438.34	437.57	2,037,800
2026-05-14	448.21	459.18	446.05	448.21	447.42	2,100,300
2026-05-13	455.18	463.40	444.52	446.03	445.24	2,801,200
2026-05-12	454.34	463.10	452.85	459.30	458.49	3,055,700
2026-05-11	464.86	466.79	447.88	452.60	451.80	3,952,900
2026-05-08	473.49	473.49	456.36	465.00	464.18	3,905,600
2026-05-07	473.36	480.30	468.28	474.46	473.62	2,533,600
2026-05-06	471.16	477.42	466.60	472.95	472.11	1,861,500
2026-05-05	464.77	476.47	459.64	466.76	465.94	2,045,900
2026-05-04	466.98	470.39	461.91	462.60	461.78	1,815,700
2026-05-01	480.00	481.83	468.10	469.21	468.38	1,425,400
2026-04-30	464.23	479.98	461.00	478.96	478.11	2,161,200
2026-04-29	467.25	475.00	462.25	466.26	465.44	1,387,200
2026-04-28	471.99	473.02	464.12	470.22	469.39	2,243,000

← NewerPage 2 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.