Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	485.41	490.37	484.17	488.09	480.67	1,210,800
2021-04-22	479.52	488.83	478.89	484.21	476.85	1,087,200
2021-04-21	484.25	485.91	476.48	480.41	473.11	1,312,400
2021-04-20	487.70	490.00	481.87	482.36	475.03	1,464,500
2021-04-19	490.00	494.75	486.08	487.64	480.23	1,677,200
2021-04-16	498.08	499.00	490.91	492.92	485.43	2,590,500
2021-04-15	485.00	498.06	484.00	494.38	486.87	2,380,000
2021-04-14	484.00	493.20	473.45	478.04	470.78	1,744,500
2021-04-13	478.59	487.70	478.05	484.85	477.48	1,837,300
2021-04-12	478.13	481.21	474.56	475.98	468.75	1,163,100
2021-04-09	472.47	479.14	471.05	478.88	471.60	1,147,500
2021-04-08	471.85	475.79	469.79	471.51	464.35	1,339,400
2021-04-07	467.00	470.82	462.45	466.38	459.29	1,801,800
2021-04-06	467.95	473.00	463.59	468.74	461.62	1,150,700
2021-04-05	460.23	467.45	460.23	465.39	458.32	1,509,600
2021-04-01	461.25	462.12	456.09	456.30	449.37	993,200
2021-03-31	456.08	460.84	453.00	456.38	449.45	1,563,600
2021-03-30	455.03	458.35	450.73	451.47	444.61	1,448,200
2021-03-29	456.49	460.95	450.23	458.57	451.60	1,926,900
2021-03-26	444.60	460.63	442.26	460.06	453.07	1,750,900
2021-03-25	444.79	444.79	434.63	442.29	435.57	1,680,700
2021-03-24	450.48	454.73	444.99	445.37	438.60	1,547,700
2021-03-23	454.11	458.13	450.50	452.01	445.14	1,156,400
2021-03-22	445.01	456.39	443.10	454.66	447.75	1,431,800
2021-03-19	447.16	450.39	444.77	445.01	438.25	2,693,100
2021-03-18	440.97	453.52	438.33	445.75	438.98	2,126,800
2021-03-17	442.81	445.90	440.21	442.61	435.89	1,876,300
2021-03-16	455.29	455.72	442.00	446.43	439.65	2,402,400
2021-03-15	447.42	455.19	445.75	452.82	445.94	1,701,800
2021-03-12	454.98	457.12	447.50	450.49	443.39	1,577,300
2021-03-11	450.00	463.23	448.01	460.52	453.26	2,617,100
2021-03-10	456.70	459.78	440.73	441.09	434.14	2,759,800
2021-03-09	450.00	461.06	447.72	448.11	441.05	2,863,300
2021-03-08	445.61	454.09	439.45	439.85	432.92	1,572,100
2021-03-05	445.00	448.85	433.52	446.87	439.83	2,749,200
2021-03-04	446.08	451.93	439.00	441.46	434.50	2,508,900
2021-03-03	462.22	465.00	450.70	450.96	443.85	2,001,100
2021-03-02	460.00	467.31	458.08	462.11	454.83	1,718,700
2021-03-01	454.19	460.60	453.94	459.56	452.32	1,309,000
2021-02-26	454.72	455.91	448.83	450.08	442.99	2,153,100
2021-02-25	457.75	458.00	448.54	451.47	444.35	2,147,900
2021-02-24	470.83	473.36	454.60	456.66	449.46	2,426,700
2021-02-23	460.88	461.39	453.05	458.81	451.58	2,055,400
2021-02-22	474.77	476.25	461.76	463.28	455.98	2,127,200
2021-02-19	489.14	489.90	478.06	478.86	471.31	1,918,000
2021-02-18	497.85	499.55	488.33	488.80	481.10	1,465,800
2021-02-17	497.58	505.56	494.09	498.46	490.60	1,006,500
2021-02-16	510.00	513.61	498.32	500.08	492.20	1,467,300
2021-02-12	494.16	511.28	493.74	507.83	499.83	1,762,800
2021-02-11	488.17	494.52	484.10	494.05	486.26	1,027,100
2021-02-10	494.24	494.24	483.81	484.88	477.24	1,677,800
2021-02-09	495.29	499.99	488.30	489.30	481.59	1,452,500
2021-02-08	497.00	502.15	493.24	495.76	487.95	1,418,800
2021-02-05	491.53	494.37	487.06	492.56	484.80	1,678,600
2021-02-04	500.22	503.05	487.66	488.96	481.25	2,921,900
2021-02-03	518.80	519.57	499.30	500.22	492.34	1,704,900
2021-02-02	519.99	525.73	518.01	518.53	510.36	1,502,000
2021-02-01	516.84	526.59	512.00	515.47	507.35	2,083,100
2021-01-29	494.04	513.68	490.63	509.70	501.67	2,586,400
2021-01-28	491.33	503.34	489.66	496.48	488.65	1,619,700

← NewerPage 24 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.