Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	479.65	479.97	471.11	471.88	464.23	1,330,100
2020-10-28	482.35	486.23	475.73	476.71	468.98	1,673,300
2020-10-27	485.00	490.71	484.09	489.30	481.36	1,332,000
2020-10-26	475.07	482.62	475.00	482.43	474.60	1,310,900
2020-10-23	481.00	483.71	473.49	480.17	472.38	1,164,400
2020-10-22	471.69	485.00	470.11	481.99	474.17	1,454,600
2020-10-21	475.00	478.99	462.42	468.76	461.16	2,212,800
2020-10-20	461.27	470.38	461.17	465.26	457.71	1,081,900
2020-10-19	468.87	471.26	458.79	461.29	453.81	1,248,800
2020-10-16	468.20	473.84	467.50	468.59	460.99	1,070,300
2020-10-15	461.97	466.00	458.37	464.56	457.02	936,600
2020-10-14	467.01	472.44	464.30	467.01	459.43	851,900
2020-10-13	466.89	470.87	466.01	467.53	459.95	916,400
2020-10-12	465.78	471.32	462.51	466.72	459.15	927,200
2020-10-09	457.39	465.40	455.29	464.70	457.16	1,066,000
2020-10-08	454.76	454.76	447.17	453.54	446.18	832,400
2020-10-07	447.89	455.95	447.89	452.36	445.02	1,012,900
2020-10-06	451.86	452.00	445.27	445.89	438.66	1,198,100
2020-10-05	440.00	451.75	440.00	450.67	443.36	1,149,100
2020-10-02	434.21	441.80	433.01	435.06	428.00	949,000
2020-10-01	445.97	452.69	436.11	438.20	431.09	1,452,300
2020-09-30	436.60	444.80	435.07	441.52	434.36	1,516,300
2020-09-29	430.77	436.30	430.00	434.34	427.29	911,900
2020-09-28	426.51	431.12	424.04	428.39	421.44	1,110,700
2020-09-25	415.77	424.79	412.80	422.29	415.44	1,112,900
2020-09-24	419.49	421.11	415.58	418.14	411.36	904,700
2020-09-23	430.77	431.76	420.20	420.76	413.93	966,500
2020-09-22	423.90	431.31	422.12	430.24	423.26	1,168,600
2020-09-21	424.75	426.23	415.47	425.47	418.57	1,283,200
2020-09-18	426.74	433.84	426.08	429.05	422.09	1,737,800
2020-09-17	431.16	438.25	429.03	432.93	425.91	1,304,300
2020-09-16	438.79	440.77	432.62	433.88	426.84	1,842,700
2020-09-15	435.64	437.47	433.15	435.10	428.04	1,292,600
2020-09-14	435.44	439.85	433.02	434.10	427.06	1,052,300
2020-09-11	425.60	434.00	424.99	431.13	423.92	1,743,200
2020-09-10	423.72	429.34	417.91	419.73	412.71	1,540,600
2020-09-09	410.58	422.47	409.89	418.32	411.32	1,665,900
2020-09-08	407.99	408.81	401.24	405.30	398.52	1,515,200
2020-09-04	419.63	419.97	401.07	409.98	403.12	2,189,300
2020-09-03	438.11	438.93	414.49	419.67	412.65	1,882,700
2020-09-02	434.50	441.96	430.12	441.06	433.68	1,221,600
2020-09-01	432.15	435.75	430.55	433.73	426.48	1,489,700
2020-08-31	425.49	433.45	424.92	428.98	421.81	1,557,600
2020-08-28	420.00	424.73	415.17	424.48	417.38	1,325,000
2020-08-27	409.30	423.82	402.67	420.53	413.50	2,092,000
2020-08-26	421.43	427.64	420.65	425.65	418.53	945,900
2020-08-25	420.16	423.45	418.31	422.29	415.23	963,600
2020-08-24	429.55	432.38	416.45	419.76	412.74	1,201,100
2020-08-21	422.89	429.92	421.02	428.57	421.40	1,301,300
2020-08-20	419.83	423.09	418.58	422.11	415.05	928,700
2020-08-19	419.27	423.40	415.82	420.62	413.59	1,230,100
2020-08-18	417.71	419.91	416.33	417.30	410.32	1,037,300
2020-08-17	416.00	419.74	414.60	416.80	409.83	1,225,800
2020-08-14	414.71	416.47	410.74	413.76	406.84	898,100
2020-08-13	412.02	417.65	412.02	416.60	409.63	1,080,500
2020-08-12	408.90	418.04	407.24	416.17	409.21	1,060,500
2020-08-11	409.37	410.16	401.22	407.24	400.43	1,337,700
2020-08-10	414.11	415.21	408.27	410.16	403.30	1,206,100
2020-08-07	414.00	416.86	411.53	414.33	407.40	1,006,700
2020-08-06	419.01	420.21	409.01	415.73	408.78	1,229,900

← NewerPage 26 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.