Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	336.56	339.40	335.05	339.19	333.04	1,467,700
2020-02-13	333.50	337.41	331.50	335.59	329.51	1,560,100
2020-02-12	338.97	340.95	333.86	334.57	328.51	1,948,400
2020-02-11	336.56	338.17	335.01	337.78	331.66	1,808,400
2020-02-10	324.57	334.74	324.57	333.94	327.89	1,781,600
2020-02-07	330.00	330.44	324.83	326.21	320.30	1,577,300
2020-02-06	333.25	334.45	331.46	332.00	325.98	1,636,200
2020-02-05	330.26	333.65	329.14	332.49	326.46	1,786,600
2020-02-04	321.84	328.64	321.01	325.96	320.05	2,019,700
2020-02-03	316.81	321.56	315.11	318.34	312.57	2,693,900
2020-01-31	322.23	322.98	310.92	313.19	307.51	2,623,700
2020-01-30	322.00	325.00	317.00	319.86	314.06	3,670,000
2020-01-29	335.63	337.64	333.39	333.89	327.84	1,434,400
2020-01-28	332.23	334.44	329.22	333.26	327.22	1,667,000
2020-01-27	327.36	332.62	326.71	330.96	324.96	1,236,100
2020-01-24	337.12	337.71	331.52	333.68	327.63	945,800
2020-01-23	339.52	339.89	332.87	335.38	329.30	1,213,800
2020-01-22	337.78	342.26	337.53	340.05	333.89	922,500
2020-01-21	339.60	341.71	336.78	337.26	331.15	1,340,700
2020-01-17	337.37	339.34	335.27	339.19	333.04	1,100,300
2020-01-16	337.20	338.21	334.85	336.74	330.64	842,000
2020-01-15	333.00	336.89	333.00	335.20	329.12	1,350,600
2020-01-14	330.47	335.09	328.04	332.80	326.77	1,069,800
2020-01-13	328.89	332.09	326.71	332.02	326.00	1,379,100
2020-01-10	331.38	331.98	327.70	328.73	322.77	801,400
2020-01-09	329.38	330.86	327.27	329.61	323.64	901,900
2020-01-08	326.18	330.59	325.22	327.50	321.56	939,100
2020-01-07	325.43	329.24	324.98	326.98	321.05	917,700
2020-01-06	319.84	325.33	318.65	325.14	319.25	1,010,000
2020-01-03	321.48	325.29	321.33	322.82	316.97	819,600
2020-01-02	326.00	326.94	322.57	326.37	320.45	1,173,300
2019-12-31	324.86	325.24	322.94	324.87	318.98	875,800
2019-12-30	326.57	327.41	323.48	325.04	319.15	606,600
2019-12-27	327.14	327.65	325.14	326.55	320.63	628,800
2019-12-26	326.55	326.79	323.73	325.71	319.81	680,700
2019-12-24	328.28	329.04	326.39	326.51	320.59	489,200
2019-12-23	326.91	328.75	325.60	328.04	322.09	1,319,000
2019-12-20	328.41	330.14	324.06	326.72	320.80	2,275,300
2019-12-19	319.67	324.13	319.12	323.25	317.39	1,546,600
2019-12-18	319.31	321.23	316.67	319.60	313.81	2,424,400
2019-12-17	322.69	322.80	319.71	319.79	313.99	1,375,900
2019-12-16	322.66	324.18	320.78	321.46	315.63	915,700
2019-12-13	319.27	321.42	317.49	320.50	314.50	735,200
2019-12-12	318.68	322.17	318.13	319.36	313.39	1,187,200
2019-12-11	316.85	319.04	316.07	318.08	312.13	1,355,600
2019-12-10	317.23	318.08	315.17	317.09	311.16	1,301,500
2019-12-09	319.41	320.74	315.81	316.43	310.51	889,900
2019-12-06	318.64	321.60	317.92	320.12	314.13	1,199,400
2019-12-05	315.86	316.74	311.74	316.00	310.09	844,300
2019-12-04	312.18	316.09	311.89	315.64	309.73	985,700
2019-12-03	309.15	313.13	308.71	312.89	307.04	922,700
2019-12-02	315.66	315.85	309.21	313.04	307.18	955,500
2019-11-29	314.82	315.86	313.04	313.95	308.08	667,100
2019-11-27	313.66	316.03	312.27	315.42	309.52	864,000
2019-11-26	310.01	313.91	309.55	313.45	307.59	1,709,600
2019-11-25	308.96	310.74	307.63	310.60	304.79	1,257,600
2019-11-22	306.11	308.12	303.92	307.77	302.01	841,900
2019-11-21	306.55	306.94	302.48	305.31	299.60	1,058,600
2019-11-20	307.02	310.67	304.65	307.33	301.58	2,329,700
2019-11-19	302.23	307.02	301.58	306.42	300.69	1,767,500

← NewerPage 29 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.