Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	419.01	420.21	409.01	415.73	408.78	1,229,900
2020-08-05	416.91	420.32	415.86	419.90	412.88	906,100
2020-08-04	418.93	418.93	412.77	415.72	408.77	911,300
2020-08-03	418.25	423.70	417.20	419.09	412.08	1,049,400
2020-07-31	409.02	414.37	407.58	413.95	407.03	1,217,900
2020-07-30	405.31	412.70	404.44	410.56	403.69	1,142,800
2020-07-29	410.50	414.00	408.20	409.26	402.42	1,099,300
2020-07-28	411.62	414.92	406.62	407.36	400.55	1,107,000
2020-07-27	404.40	416.52	404.35	413.44	406.53	1,312,700
2020-07-24	403.37	407.29	399.16	406.38	399.58	1,323,400
2020-07-23	418.14	419.94	409.11	410.48	403.62	1,522,300
2020-07-22	409.84	420.99	406.50	410.76	403.89	2,283,900
2020-07-21	405.43	409.69	402.09	403.09	396.35	1,486,900
2020-07-20	397.90	405.21	397.19	402.97	396.23	1,511,200
2020-07-17	393.82	398.50	390.71	395.40	388.79	1,206,700
2020-07-16	392.93	393.51	387.93	392.42	385.86	1,002,600
2020-07-15	392.70	394.24	387.85	392.70	386.13	1,137,200
2020-07-14	378.93	388.34	375.14	387.46	380.98	869,200
2020-07-13	384.66	390.41	378.47	378.93	372.59	1,052,800
2020-07-10	388.77	391.58	381.74	382.57	376.17	983,600
2020-07-09	385.57	391.38	383.55	387.67	381.19	920,200
2020-07-08	384.54	395.00	382.53	386.63	380.16	1,456,800
2020-07-07	381.13	385.74	379.68	380.25	373.89	1,368,300
2020-07-06	370.26	386.57	370.01	382.27	375.88	1,859,200
2020-07-02	362.05	369.82	362.00	365.89	359.77	1,127,800
2020-07-01	363.76	363.76	357.00	359.77	353.75	1,600,200
2020-06-30	350.46	363.97	349.59	362.34	356.28	1,710,300
2020-06-29	353.44	353.44	349.04	350.80	344.93	957,300
2020-06-26	352.50	355.70	348.26	350.95	345.08	1,656,400
2020-06-25	347.78	352.18	343.19	351.76	345.88	1,294,900
2020-06-24	355.48	355.71	346.25	347.96	342.14	1,892,700
2020-06-23	355.00	358.00	353.03	356.82	350.85	1,680,600
2020-06-22	352.56	353.57	348.59	352.16	346.27	1,138,100
2020-06-19	354.48	355.00	348.16	352.73	346.83	2,328,500
2020-06-18	348.75	352.09	347.00	347.44	341.63	1,129,900
2020-06-17	350.00	352.98	347.25	349.85	344.00	1,302,600
2020-06-16	346.88	348.61	341.46	347.22	341.41	1,549,100
2020-06-15	333.85	342.81	333.85	340.82	335.12	1,632,100
2020-06-12	342.52	345.34	330.57	339.76	334.08	1,523,100
2020-06-11	351.96	352.58	335.67	336.44	330.60	1,647,700
2020-06-10	349.38	354.61	347.85	352.80	346.67	1,140,600
2020-06-09	350.08	352.20	346.82	347.65	341.61	1,672,300
2020-06-08	350.37	353.80	348.07	349.88	343.80	1,314,800
2020-06-05	348.15	356.42	345.57	354.20	348.05	1,712,100
2020-06-04	343.92	349.79	343.92	348.15	342.10	1,763,500
2020-06-03	351.42	352.59	345.39	347.19	341.16	1,209,700
2020-06-02	349.32	350.80	346.68	350.09	344.01	1,166,500
2020-06-01	348.00	351.14	347.60	349.33	343.26	845,700
2020-05-29	345.09	349.75	340.56	349.19	343.13	1,548,800
2020-05-28	340.94	345.88	339.69	342.74	336.79	1,290,400
2020-05-27	336.51	337.45	324.35	337.35	331.49	1,744,400
2020-05-26	346.25	347.22	332.01	332.57	326.79	1,647,700
2020-05-22	337.42	340.81	335.52	340.26	334.35	1,098,200
2020-05-21	340.27	341.97	334.75	335.75	329.92	1,175,900
2020-05-20	345.04	345.86	340.81	341.15	335.23	1,352,300
2020-05-19	346.00	347.25	341.41	342.78	336.83	1,201,200
2020-05-18	348.00	351.86	346.73	346.97	340.94	1,396,000
2020-05-15	337.50	343.20	335.37	342.92	336.96	1,614,500
2020-05-14	330.58	337.80	328.38	337.29	331.43	1,147,600
2020-05-13	335.18	340.20	330.82	334.09	328.29	1,791,200

← NewerPage 27 of 79 · 4,732 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.