Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	340.38	341.61	331.72	331.72	325.96	1,510,000
2020-05-11	331.34	341.35	331.10	340.39	334.48	1,313,900
2020-05-08	343.86	343.86	330.36	333.01	327.23	1,616,000
2020-05-07	339.30	342.32	335.26	339.08	333.19	1,795,100
2020-05-06	337.53	338.99	335.09	335.15	329.33	1,215,600
2020-05-05	331.94	339.98	328.94	336.32	330.48	1,139,900
2020-05-04	329.16	330.90	325.33	326.72	321.05	1,189,000
2020-05-01	330.38	334.44	326.55	329.81	324.08	1,603,100
2020-04-30	331.77	337.80	331.40	334.68	328.87	2,215,000
2020-04-29	333.47	337.38	328.68	335.62	329.79	1,936,600
2020-04-28	342.71	346.89	328.10	332.46	326.69	2,361,400
2020-04-27	330.49	343.44	330.07	342.71	336.76	1,878,500
2020-04-24	322.61	329.95	320.24	328.70	322.99	1,987,900
2020-04-23	335.40	337.31	319.87	320.51	314.94	2,668,100
2020-04-22	323.55	337.54	321.43	335.59	329.76	2,321,700
2020-04-21	324.81	324.81	316.36	319.62	314.07	2,183,500
2020-04-20	329.32	331.75	325.55	327.16	321.48	1,717,900
2020-04-17	334.22	334.32	327.11	331.58	325.82	2,057,200
2020-04-16	328.50	330.74	324.19	328.84	323.13	1,830,000
2020-04-15	322.62	327.15	320.72	325.83	320.17	1,652,300
2020-04-14	321.55	327.41	319.83	326.37	320.70	1,513,100
2020-04-13	314.38	316.88	309.18	315.32	309.84	1,547,900
2020-04-09	307.55	318.20	305.05	317.38	311.87	2,445,300
2020-04-08	297.65	309.08	290.52	307.15	301.82	1,997,900
2020-04-07	312.14	317.54	296.07	296.58	291.43	2,126,500
2020-04-06	294.61	306.73	292.16	304.00	298.72	2,437,800
2020-04-03	282.95	287.50	278.79	282.21	277.31	1,320,400
2020-04-02	272.04	287.99	272.03	287.55	282.56	1,666,600
2020-04-01	276.51	282.99	270.40	275.20	270.42	1,927,400
2020-03-31	283.81	286.33	280.31	283.60	278.67	3,275,100
2020-03-30	278.29	286.18	276.44	284.96	280.01	1,990,000
2020-03-27	273.63	283.17	272.10	274.34	269.58	2,314,600
2020-03-26	274.76	285.11	270.30	283.15	278.23	2,856,100
2020-03-25	278.01	285.75	270.13	271.68	266.96	3,075,700
2020-03-24	263.55	284.00	261.30	282.03	277.13	2,691,600
2020-03-23	272.24	275.00	250.21	255.30	250.87	3,477,200
2020-03-20	277.46	285.45	268.15	278.37	273.54	3,715,600
2020-03-19	298.02	299.98	277.73	280.84	275.96	3,511,100
2020-03-18	284.36	303.00	280.26	302.98	297.72	4,570,700
2020-03-17	297.98	314.16	286.58	296.31	291.16	5,253,500
2020-03-16	271.53	293.49	265.24	279.35	274.50	3,766,500
2020-03-13	297.65	301.15	272.21	300.12	294.91	4,534,400
2020-03-12	274.27	295.78	268.55	284.32	279.17	4,519,200
2020-03-11	299.41	300.23	285.26	289.38	284.13	2,566,400
2020-03-10	305.76	307.97	293.08	307.70	302.12	2,707,500
2020-03-09	293.88	298.43	288.03	295.35	290.00	2,520,100
2020-03-06	305.06	312.72	302.73	311.17	305.53	1,922,800
2020-03-05	318.67	323.69	310.10	312.89	307.22	2,192,400
2020-03-04	318.54	327.89	314.83	326.64	320.72	3,043,500
2020-03-03	315.63	324.99	307.45	310.36	304.73	3,895,900
2020-03-02	291.03	304.96	288.86	304.96	299.43	2,741,000
2020-02-28	288.61	295.80	284.83	290.80	285.53	3,961,600
2020-02-27	304.00	311.71	297.01	297.08	291.69	2,231,900
2020-02-26	308.74	318.64	308.31	309.16	303.56	1,944,800
2020-02-25	324.78	326.99	307.37	309.63	304.02	2,378,300
2020-02-24	324.26	326.17	320.52	323.15	317.29	2,638,300
2020-02-21	333.91	335.60	333.10	334.94	328.87	1,540,100
2020-02-20	340.00	341.35	333.20	336.06	329.97	1,505,700
2020-02-19	338.09	340.29	335.31	339.74	333.58	1,189,400
2020-02-18	338.13	338.35	334.51	337.37	331.25	1,462,400

← NewerPage 28 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.