Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 618.00 | 626.82 | 609.61 | 620.40 | 611.85 | 1,686,000 |
| 2022-01-05 | 618.00 | 628.76 | 615.79 | 618.52 | 609.99 | 1,915,400 |
| 2022-01-04 | 637.30 | 638.03 | 612.59 | 618.00 | 609.48 | 2,598,000 |
| 2022-01-03 | 662.99 | 664.27 | 640.18 | 644.92 | 636.03 | 1,888,800 |
| 2021-12-31 | 665.00 | 672.34 | 663.33 | 667.24 | 658.04 | 778,700 |
| 2021-12-30 | 664.69 | 668.94 | 662.38 | 665.45 | 656.28 | 555,600 |
| 2021-12-29 | 660.13 | 665.17 | 654.21 | 662.73 | 653.59 | 644,100 |
| 2021-12-28 | 665.50 | 666.66 | 653.23 | 655.38 | 646.34 | 818,200 |
| 2021-12-27 | 656.91 | 662.75 | 652.82 | 662.21 | 653.08 | 531,400 |
| 2021-12-23 | 653.26 | 656.23 | 649.04 | 650.70 | 641.73 | 840,000 |
| 2021-12-22 | 648.72 | 653.47 | 645.41 | 651.70 | 642.71 | 918,400 |
| 2021-12-21 | 648.64 | 650.00 | 635.69 | 645.34 | 636.44 | 1,201,000 |
| 2021-12-20 | 650.45 | 656.36 | 640.38 | 649.32 | 640.37 | 1,001,300 |
| 2021-12-17 | 655.47 | 660.33 | 647.51 | 651.07 | 642.09 | 2,475,800 |
| 2021-12-16 | 655.50 | 664.17 | 651.02 | 661.25 | 652.13 | 1,625,100 |
| 2021-12-15 | 636.75 | 656.73 | 633.22 | 655.74 | 646.70 | 1,422,800 |
| 2021-12-14 | 640.00 | 643.33 | 624.38 | 632.11 | 623.39 | 1,491,500 |
| 2021-12-13 | 642.50 | 649.39 | 640.45 | 646.01 | 636.85 | 1,181,900 |
| 2021-12-10 | 636.96 | 644.78 | 636.96 | 642.51 | 633.40 | 989,700 |
| 2021-12-09 | 638.11 | 642.33 | 635.07 | 637.07 | 628.03 | 1,029,300 |
| 2021-12-08 | 631.00 | 638.68 | 627.90 | 638.15 | 629.10 | 1,267,400 |
| 2021-12-07 | 633.18 | 637.75 | 624.19 | 628.71 | 619.79 | 1,585,300 |
| 2021-12-06 | 635.00 | 635.66 | 609.21 | 622.25 | 613.42 | 2,319,700 |
| 2021-12-03 | 634.15 | 636.60 | 618.33 | 636.11 | 627.09 | 1,698,500 |
| 2021-12-02 | 622.64 | 633.50 | 618.91 | 627.58 | 618.68 | 1,481,700 |
| 2021-12-01 | 634.68 | 637.68 | 625.88 | 626.15 | 617.27 | 1,502,700 |
| 2021-11-30 | 641.44 | 649.23 | 631.09 | 632.83 | 623.85 | 2,562,900 |
| 2021-11-29 | 640.00 | 654.65 | 638.28 | 648.77 | 639.57 | 1,869,900 |
| 2021-11-26 | 652.71 | 666.65 | 636.90 | 638.74 | 629.68 | 1,677,700 |
| 2021-11-24 | 633.25 | 633.68 | 623.90 | 633.00 | 624.02 | 1,283,200 |
| 2021-11-23 | 629.20 | 634.08 | 622.30 | 632.76 | 623.78 | 1,022,500 |
| 2021-11-22 | 640.00 | 640.80 | 631.00 | 633.96 | 624.97 | 1,318,900 |
| 2021-11-19 | 638.17 | 645.01 | 635.89 | 636.05 | 627.03 | 1,222,300 |
| 2021-11-18 | 638.43 | 640.24 | 631.18 | 637.63 | 628.59 | 968,700 |
| 2021-11-17 | 643.33 | 647.00 | 633.35 | 637.30 | 628.26 | 1,390,300 |
| 2021-11-16 | 630.38 | 651.57 | 630.38 | 641.48 | 632.38 | 1,346,900 |
| 2021-11-15 | 636.59 | 639.26 | 632.01 | 632.36 | 623.39 | 826,100 |
| 2021-11-12 | 632.91 | 639.71 | 629.85 | 635.25 | 626.24 | 888,100 |
| 2021-11-11 | 627.97 | 632.23 | 625.47 | 631.48 | 622.52 | 687,600 |
| 2021-11-10 | 615.69 | 628.91 | 615.69 | 626.86 | 617.97 | 1,119,100 |
| 2021-11-09 | 623.75 | 624.62 | 615.01 | 618.58 | 609.81 | 927,000 |
| 2021-11-08 | 621.49 | 626.30 | 615.42 | 624.47 | 615.61 | 1,170,900 |
| 2021-11-05 | 614.18 | 621.79 | 599.45 | 616.80 | 608.05 | 2,693,400 |
| 2021-11-04 | 642.70 | 643.52 | 630.54 | 639.76 | 630.69 | 1,396,100 |
| 2021-11-03 | 636.50 | 642.58 | 628.39 | 642.37 | 633.26 | 1,216,600 |
| 2021-11-02 | 637.86 | 643.36 | 632.79 | 636.20 | 627.18 | 1,376,600 |
| 2021-11-01 | 632.35 | 638.72 | 627.84 | 635.10 | 626.09 | 1,582,600 |
| 2021-10-29 | 621.67 | 634.10 | 616.95 | 633.07 | 624.09 | 1,541,700 |
| 2021-10-28 | 615.00 | 627.36 | 611.49 | 620.07 | 611.27 | 1,280,000 |
| 2021-10-27 | 616.80 | 625.99 | 609.13 | 612.29 | 603.61 | 1,771,100 |
| 2021-10-26 | 609.66 | 611.00 | 603.86 | 608.34 | 599.71 | 1,051,500 |
| 2021-10-25 | 612.00 | 612.00 | 602.50 | 607.75 | 599.13 | 951,900 |
| 2021-10-22 | 608.93 | 612.06 | 605.05 | 611.96 | 603.28 | 738,700 |
| 2021-10-21 | 610.93 | 612.00 | 597.57 | 608.41 | 599.78 | 959,200 |
| 2021-10-20 | 609.78 | 609.87 | 600.01 | 605.60 | 597.01 | 1,062,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.