Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	579.05	583.48	570.52	573.56	565.42	1,223,100
2021-10-12	582.00	582.99	569.96	575.91	567.74	1,012,000
2021-10-11	581.20	586.74	578.46	578.66	570.45	676,000
2021-10-08	585.28	589.56	580.40	583.92	575.64	851,400
2021-10-07	579.94	589.12	579.94	583.51	575.23	1,027,800
2021-10-06	567.50	576.00	565.91	575.60	567.44	1,133,500
2021-10-05	571.03	581.93	569.17	571.88	563.77	1,384,500
2021-10-04	571.55	574.52	562.62	569.00	560.93	1,323,700
2021-10-01	570.57	576.20	552.01	572.72	564.60	1,657,600
2021-09-30	582.86	588.71	570.99	571.33	563.23	1,510,800
2021-09-29	581.00	585.94	578.00	579.60	571.38	1,040,900
2021-09-28	585.36	588.59	570.16	576.45	568.27	1,750,100
2021-09-27	603.51	605.52	583.83	594.67	586.23	1,708,800
2021-09-24	611.40	616.93	605.85	609.78	601.13	1,300,900
2021-09-23	607.10	614.13	603.16	608.23	599.60	1,179,200
2021-09-22	601.52	610.19	595.36	606.63	598.03	1,696,600
2021-09-21	593.49	602.76	589.00	597.04	588.57	1,364,400
2021-09-20	592.69	602.19	585.00	590.20	581.83	2,674,200
2021-09-17	597.06	609.30	576.00	596.80	588.33	5,272,300
2021-09-16	562.11	562.79	555.29	560.44	552.49	1,053,400
2021-09-15	559.45	566.09	557.04	562.96	554.97	1,241,400
2021-09-14	563.19	566.14	560.38	562.40	554.42	785,400
2021-09-13	573.35	575.30	549.18	559.13	550.94	1,372,500
2021-09-10	571.58	575.63	569.20	571.96	563.58	1,054,700
2021-09-09	573.93	575.63	567.05	568.78	560.45	1,122,600
2021-09-08	568.80	573.27	566.18	572.58	564.20	945,100
2021-09-07	568.00	569.45	558.45	569.17	560.84	1,241,900
2021-09-03	562.95	568.79	560.53	568.11	559.79	825,500
2021-09-02	561.41	571.67	559.95	565.47	557.19	1,137,200
2021-09-01	552.78	563.33	551.91	561.72	553.49	1,062,900
2021-08-31	559.83	559.92	548.61	554.95	546.82	1,287,100
2021-08-30	549.00	558.75	548.03	558.53	550.35	873,300
2021-08-27	554.68	557.62	547.47	548.51	540.48	846,100
2021-08-26	550.00	554.06	545.14	552.77	544.68	766,000
2021-08-25	552.58	553.18	544.16	548.08	540.05	963,200
2021-08-24	554.33	554.33	548.29	550.49	542.43	876,100
2021-08-23	557.70	560.70	551.50	552.61	544.52	1,275,100
2021-08-20	552.28	557.99	550.42	555.00	546.87	951,400
2021-08-19	544.04	554.27	542.38	551.88	543.80	834,900
2021-08-18	553.97	555.99	544.32	544.66	536.68	913,100
2021-08-17	553.97	557.59	552.12	556.31	548.16	830,300
2021-08-16	546.41	554.54	542.72	554.46	546.34	1,141,400
2021-08-13	541.96	544.69	540.64	544.64	536.66	608,300
2021-08-12	536.64	543.14	535.95	542.01	534.07	603,200
2021-08-11	540.45	543.96	534.03	537.26	529.39	898,900
2021-08-10	540.78	546.60	539.22	540.37	532.46	903,200
2021-08-09	543.83	546.05	539.13	541.16	533.24	861,700
2021-08-06	539.29	542.00	533.58	538.20	530.32	765,800
2021-08-05	540.97	543.11	536.71	542.35	534.41	781,100
2021-08-04	538.87	541.30	535.41	538.88	530.99	854,600
2021-08-03	534.24	538.42	532.30	536.99	529.13	934,100
2021-08-02	542.08	544.36	531.88	533.68	525.87	1,147,400
2021-07-30	534.89	543.30	531.38	540.01	532.10	1,412,800
2021-07-29	531.53	535.41	529.95	533.77	525.95	1,000,800
2021-07-28	518.00	529.18	516.00	528.27	520.53	1,814,500
2021-07-27	528.36	534.50	527.56	530.28	522.52	1,091,500
2021-07-26	528.74	533.00	525.39	529.12	521.37	874,500
2021-07-23	527.21	533.15	525.46	532.26	524.47	1,005,100
2021-07-22	519.71	525.80	518.66	524.50	516.82	868,400
2021-07-21	522.97	522.97	507.16	514.26	506.73	1,113,000

← NewerPage 22 of 79 · 4,731 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.