Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	591.27	594.74	585.25	590.14	582.33	1,027,700
2022-04-01	592.22	594.16	584.44	592.34	584.50	1,028,700
2022-03-31	592.33	601.13	590.65	590.65	582.83	1,637,400
2022-03-30	592.53	599.25	590.89	595.15	587.27	1,092,900
2022-03-29	592.76	596.60	584.94	592.87	585.02	1,201,300
2022-03-28	576.99	583.30	575.01	583.19	575.47	945,300
2022-03-25	577.88	581.05	568.27	574.29	566.69	1,037,300
2022-03-24	574.14	575.43	567.06	573.69	566.10	971,300
2022-03-23	581.60	583.08	569.95	571.31	563.75	1,195,100
2022-03-22	590.27	594.68	586.53	587.36	579.59	1,499,800
2022-03-21	581.81	590.19	581.81	589.30	581.50	1,690,900
2022-03-18	576.81	590.57	573.34	589.09	581.29	2,622,100
2022-03-17	562.60	572.67	559.01	572.25	564.68	1,330,600
2022-03-16	556.82	565.93	551.00	562.55	555.10	1,397,700
2022-03-15	540.30	552.50	539.74	550.64	543.35	1,253,100
2022-03-14	535.68	551.39	530.67	535.88	528.49	1,102,400
2022-03-11	543.24	543.50	528.93	529.81	522.51	952,200
2022-03-10	536.43	541.55	533.87	538.25	530.83	1,481,200
2022-03-09	539.70	543.84	531.02	541.70	534.23	1,481,000
2022-03-08	526.60	535.73	519.89	524.00	516.78	1,785,200
2022-03-07	542.00	544.90	524.16	534.75	527.38	2,168,400
2022-03-04	550.27	551.33	537.05	547.32	539.77	1,316,900
2022-03-03	558.01	568.96	550.70	554.29	546.65	1,355,200
2022-03-02	544.77	561.77	542.35	556.45	548.78	1,643,900
2022-03-01	544.62	547.61	538.82	543.07	535.58	1,609,900
2022-02-28	545.12	549.69	538.84	544.00	536.50	1,772,800
2022-02-25	536.85	550.07	534.55	549.83	542.25	1,156,900
2022-02-24	518.80	542.38	513.94	540.17	532.72	2,174,500
2022-02-23	532.00	542.65	527.84	528.58	521.29	1,520,300
2022-02-22	536.33	540.71	526.90	529.89	522.58	1,728,000
2022-02-18	541.87	545.49	534.55	537.14	529.73	1,473,700
2022-02-17	550.80	550.80	539.59	540.54	533.09	1,667,300
2022-02-16	552.37	554.70	539.17	550.35	542.76	2,154,700
2022-02-15	567.48	571.23	553.82	556.67	548.99	1,438,600
2022-02-14	564.52	568.77	555.97	561.19	553.45	1,387,700
2022-02-11	578.97	584.88	564.57	566.29	558.48	1,726,000
2022-02-10	581.67	587.21	577.32	580.28	572.28	1,931,100
2022-02-09	594.19	598.47	587.98	589.85	581.72	1,335,300
2022-02-08	577.89	592.65	577.89	587.53	579.43	1,143,900
2022-02-07	597.90	599.75	584.90	587.05	578.96	1,243,000
2022-02-04	592.31	599.18	587.72	594.42	586.22	1,393,200
2022-02-03	595.21	601.50	589.68	594.93	586.73	1,758,000
2022-02-02	606.14	608.71	594.31	604.13	595.80	2,087,200
2022-02-01	588.30	595.85	580.21	594.31	586.12	2,215,600
2022-01-31	574.00	581.61	572.17	581.30	573.29	1,886,100
2022-01-28	554.58	572.39	543.70	572.03	564.14	1,583,900
2022-01-27	568.58	571.41	552.81	553.74	546.11	1,933,400
2022-01-26	575.25	575.61	558.38	562.90	555.14	1,892,900
2022-01-25	568.59	576.97	560.72	567.75	559.92	1,864,600
2022-01-24	570.85	576.21	552.37	575.80	567.86	2,586,200
2022-01-21	587.89	590.53	578.28	580.33	572.33	2,095,500
2022-01-20	595.06	602.48	586.78	588.16	580.05	1,530,300
2022-01-19	593.71	602.59	592.25	593.37	585.19	1,875,900
2022-01-18	586.14	594.80	584.18	590.10	581.96	1,849,500
2022-01-14	597.93	602.24	588.19	594.80	586.60	2,426,200
2022-01-13	624.71	625.90	599.85	600.89	592.61	2,018,100
2022-01-12	618.68	631.89	618.68	625.20	616.58	1,554,200
2022-01-11	625.00	627.28	611.99	620.50	611.94	2,474,800
2022-01-10	599.84	625.42	598.92	625.04	616.42	2,095,700
2022-01-07	621.00	621.48	606.19	607.07	598.70	1,741,800

← NewerPage 20 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.