Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	521.86	529.55	520.05	522.58	514.93	1,145,400
2021-07-19	518.55	522.70	516.22	521.62	513.98	1,317,300
2021-07-16	514.76	521.50	513.88	519.79	512.18	1,080,800
2021-07-15	509.93	515.82	509.40	514.48	506.95	1,074,800
2021-07-14	516.56	516.89	509.47	510.78	503.30	863,900
2021-07-13	513.90	517.91	512.28	514.30	506.77	941,800
2021-07-12	519.69	520.93	512.93	514.69	507.15	1,427,600
2021-07-09	519.08	519.95	514.59	517.26	509.69	1,184,200
2021-07-08	512.00	520.83	511.48	518.61	511.02	1,384,000
2021-07-07	519.98	524.26	517.07	522.72	515.07	1,433,500
2021-07-06	515.67	518.46	513.28	517.06	509.49	1,288,700
2021-07-02	508.91	514.63	507.43	513.32	505.80	923,400
2021-07-01	505.84	509.57	503.26	509.53	502.07	1,129,300
2021-06-30	507.50	508.85	503.29	504.47	497.08	1,010,000
2021-06-29	504.81	510.60	500.76	508.24	500.80	1,349,900
2021-06-28	493.68	505.74	492.01	505.10	497.70	1,449,600
2021-06-25	495.00	497.71	491.19	492.87	485.65	4,676,100
2021-06-24	495.00	498.43	493.55	495.36	488.11	1,326,600
2021-06-23	490.89	494.16	489.15	494.02	486.79	1,358,000
2021-06-22	484.32	492.40	482.97	492.21	485.00	1,840,600
2021-06-21	484.22	487.00	476.72	483.56	476.48	1,111,300
2021-06-18	483.14	488.06	480.44	482.47	475.41	2,321,300
2021-06-17	468.84	489.32	468.05	486.08	478.96	2,237,300
2021-06-16	468.06	477.32	465.93	468.42	461.56	1,691,700
2021-06-15	472.75	473.44	467.59	470.08	463.20	1,260,700
2021-06-14	464.70	470.94	463.39	470.07	463.19	1,452,700
2021-06-11	464.07	465.90	461.16	465.15	458.08	1,935,000
2021-06-10	448.79	465.70	447.80	464.91	457.85	2,679,600
2021-06-09	444.65	449.91	442.49	448.21	441.40	1,795,700
2021-06-08	441.77	444.00	438.72	441.00	434.30	2,819,400
2021-06-07	449.30	450.58	443.46	444.45	437.70	2,782,000
2021-06-04	448.97	452.49	445.13	448.76	441.94	1,731,200
2021-06-03	447.58	451.49	444.00	445.33	438.56	2,396,100
2021-06-02	447.71	452.48	446.53	449.21	442.38	2,355,200
2021-06-01	467.00	470.91	446.31	447.01	440.22	4,619,100
2021-05-28	471.74	480.69	469.41	469.50	462.37	1,618,200
2021-05-27	459.67	472.64	457.02	472.48	465.30	4,059,500
2021-05-26	462.09	464.50	457.25	459.69	452.71	2,142,600
2021-05-25	465.30	466.43	461.58	464.02	456.97	1,592,500
2021-05-24	465.37	466.57	461.72	462.46	455.43	1,194,800
2021-05-21	467.60	471.85	462.08	462.34	455.32	1,415,300
2021-05-20	457.70	467.67	457.70	465.29	458.22	1,181,200
2021-05-19	451.90	458.13	449.58	456.95	450.01	1,136,600
2021-05-18	450.71	459.04	448.52	454.61	447.70	1,897,200
2021-05-17	460.87	461.44	451.82	452.92	446.04	1,092,300
2021-05-14	457.88	461.40	454.92	459.07	452.10	1,009,700
2021-05-13	457.06	458.98	453.56	456.92	449.98	1,240,300
2021-05-12	457.70	464.00	454.06	454.78	447.87	1,454,500
2021-05-11	457.74	464.14	455.50	464.00	456.95	1,568,700
2021-05-10	468.02	469.95	462.40	463.47	456.43	1,502,700
2021-05-07	473.44	478.99	467.90	468.45	461.33	1,442,000
2021-05-06	469.04	470.58	462.31	470.14	463.00	1,530,900
2021-05-05	468.60	473.50	464.82	467.77	460.66	1,586,000
2021-05-04	463.93	465.77	459.63	465.28	458.21	1,703,100
2021-05-03	471.78	473.13	465.14	467.38	460.28	1,581,300
2021-04-30	465.47	475.17	465.00	470.23	463.09	2,094,800
2021-04-29	477.63	479.78	461.60	464.39	457.33	3,359,200
2021-04-28	489.56	491.59	485.05	485.80	478.42	1,140,500
2021-04-27	495.60	496.52	490.11	490.22	482.77	978,300
2021-04-26	489.06	496.25	486.59	494.04	486.53	1,671,400

← NewerPage 23 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.