Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	500.22	501.00	479.18	482.48	474.88	2,504,600
2021-01-26	516.21	518.16	507.20	507.83	499.83	1,006,300
2021-01-25	518.53	522.00	515.62	518.83	510.65	1,509,700
2021-01-22	511.71	517.11	510.01	514.60	506.49	1,936,600
2021-01-21	515.80	520.00	512.01	512.36	504.28	1,514,200
2021-01-20	509.66	519.76	509.41	515.84	507.71	1,257,100
2021-01-19	510.00	513.97	503.10	507.38	499.38	1,758,700
2021-01-15	497.33	511.51	497.00	503.14	495.21	1,892,600
2021-01-14	502.00	507.32	496.06	496.91	489.08	1,426,700
2021-01-13	500.00	505.00	499.77	501.71	493.80	1,410,200
2021-01-12	512.27	515.70	495.94	498.77	490.91	2,039,000
2021-01-11	508.99	518.65	508.96	513.35	505.26	1,669,600
2021-01-08	509.88	519.00	503.05	512.30	504.23	2,221,700
2021-01-07	489.91	505.49	488.00	500.33	492.44	2,144,400
2021-01-06	471.30	489.96	470.23	485.21	477.56	2,112,300
2021-01-05	472.00	482.90	471.00	477.72	470.19	2,046,700
2021-01-04	469.05	476.38	462.17	471.82	464.38	2,220,400
2020-12-31	461.57	466.23	459.53	465.78	458.44	967,200
2020-12-30	465.32	466.60	461.48	461.73	454.45	714,800
2020-12-29	466.00	466.33	460.75	462.86	455.56	803,200
2020-12-28	462.08	463.50	457.35	460.73	453.47	736,500
2020-12-24	457.40	462.21	456.41	458.09	450.87	442,100
2020-12-23	467.83	469.38	458.34	458.34	451.12	1,241,000
2020-12-22	462.36	465.39	459.50	465.20	457.87	1,043,900
2020-12-21	462.31	466.28	454.00	462.88	455.58	1,282,200
2020-12-18	462.74	469.15	455.41	466.68	459.32	3,379,600
2020-12-17	458.36	464.99	458.15	464.94	457.61	1,765,800
2020-12-16	466.34	468.47	457.58	457.79	450.57	2,058,300
2020-12-15	469.79	473.48	465.24	470.98	463.56	1,129,100
2020-12-14	471.41	477.44	466.04	467.13	459.77	1,745,400
2020-12-11	468.00	471.90	465.04	471.39	463.74	1,192,500
2020-12-10	463.05	473.00	462.00	468.74	461.14	1,564,300
2020-12-09	477.50	477.50	458.87	461.38	453.90	2,417,100
2020-12-08	472.89	479.55	472.89	473.98	466.29	1,433,700
2020-12-07	473.84	478.10	471.00	472.89	465.22	1,263,500
2020-12-04	476.46	478.72	469.24	474.62	466.92	1,650,000
2020-12-03	480.00	481.45	471.66	477.20	469.46	1,488,100
2020-12-02	476.47	482.20	469.60	478.89	471.12	2,003,400
2020-12-01	470.00	475.79	465.30	471.10	463.46	3,041,900
2020-11-30	457.07	466.59	455.00	464.98	457.44	2,557,000
2020-11-27	453.48	454.60	442.00	453.40	446.05	899,700
2020-11-25	438.48	449.69	438.18	448.45	441.18	2,650,200
2020-11-24	444.30	445.52	435.77	439.56	432.43	2,832,500
2020-11-23	454.50	455.92	441.76	446.03	438.79	2,251,300
2020-11-20	452.78	457.28	449.75	451.04	443.72	1,868,600
2020-11-19	458.93	459.71	450.05	453.10	445.75	2,093,500
2020-11-18	479.91	481.44	451.74	454.18	446.81	3,527,800
2020-11-17	479.10	483.93	477.13	479.00	471.23	1,546,600
2020-11-16	495.73	495.73	480.13	480.99	473.19	1,737,500
2020-11-13	492.99	494.36	486.08	488.59	480.66	1,160,800
2020-11-12	485.00	498.03	482.90	486.56	478.67	1,463,800
2020-11-11	472.06	488.55	469.07	484.00	476.15	1,917,800
2020-11-10	480.37	483.98	462.00	468.59	460.99	3,377,200
2020-11-09	521.78	523.00	484.31	484.99	477.12	4,192,000
2020-11-06	518.58	532.57	514.51	527.66	519.10	1,367,000
2020-11-05	525.00	529.87	511.75	514.76	506.41	1,526,100
2020-11-04	500.00	518.00	499.22	510.97	502.68	2,300,100
2020-11-03	491.02	501.73	488.89	491.50	483.53	1,714,300
2020-11-02	478.80	489.32	477.55	480.55	472.75	1,656,000
2020-10-30	469.06	475.47	465.50	473.12	465.45	1,251,900

← NewerPage 25 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.