Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 462.66 | 475.21 | 462.00 | 468.04 | 467.21 | 2,280,000 |
| 2026-04-24 | 469.15 | 475.00 | 464.66 | 469.71 | 468.88 | 2,684,400 |
| 2026-04-23 | 472.65 | 476.39 | 455.60 | 466.70 | 465.88 | 5,729,400 |
| 2026-04-22 | 526.62 | 529.99 | 513.98 | 513.98 | 513.07 | 1,801,700 |
| 2026-04-21 | 529.87 | 538.41 | 522.95 | 524.57 | 523.64 | 2,141,400 |
| 2026-04-20 | 522.83 | 528.82 | 521.14 | 526.02 | 525.09 | 1,437,500 |
| 2026-04-17 | 523.11 | 530.08 | 518.00 | 526.60 | 525.67 | 1,988,100 |
| 2026-04-16 | 527.38 | 530.50 | 514.30 | 516.00 | 515.09 | 1,375,100 |
| 2026-04-15 | 528.88 | 532.86 | 524.76 | 531.67 | 530.73 | 2,003,600 |
| 2026-04-14 | 516.34 | 530.00 | 514.00 | 527.22 | 526.29 | 2,572,100 |
| 2026-04-13 | 494.96 | 515.65 | 492.04 | 514.23 | 513.32 | 1,828,900 |
| 2026-04-10 | 500.11 | 503.82 | 495.81 | 496.11 | 495.23 | 1,308,700 |
| 2026-04-09 | 498.61 | 505.35 | 490.25 | 500.46 | 499.58 | 1,491,000 |
| 2026-04-08 | 502.00 | 507.28 | 499.73 | 503.46 | 502.57 | 1,507,900 |
| 2026-04-07 | 485.24 | 490.35 | 480.00 | 489.50 | 488.64 | 1,287,600 |
| 2026-04-06 | 492.00 | 493.34 | 479.95 | 488.19 | 487.33 | 1,473,700 |
| 2026-04-02 | 486.94 | 506.82 | 485.11 | 491.46 | 490.59 | 1,696,200 |
| 2026-04-01 | 496.30 | 501.05 | 491.86 | 494.54 | 493.67 | 1,505,100 |
| 2026-03-31 | 487.75 | 494.36 | 479.66 | 491.53 | 490.66 | 2,272,000 |
| 2026-03-30 | 478.43 | 483.58 | 474.16 | 480.05 | 479.20 | 1,819,600 |
| 2026-03-27 | 489.62 | 490.75 | 471.83 | 473.36 | 472.52 | 1,677,800 |
| 2026-03-26 | 489.75 | 496.26 | 485.82 | 488.85 | 487.99 | 1,301,900 |
| 2026-03-25 | 495.41 | 499.95 | 482.96 | 490.77 | 489.90 | 1,729,500 |
| 2026-03-24 | 472.87 | 495.79 | 470.00 | 490.29 | 489.42 | 2,241,300 |
| 2026-03-23 | 484.30 | 487.93 | 475.63 | 478.12 | 477.28 | 1,913,200 |
| 2026-03-20 | 469.07 | 476.93 | 469.06 | 474.39 | 473.55 | 2,285,000 |
| 2026-03-19 | 461.22 | 470.99 | 458.34 | 470.21 | 469.38 | 1,843,800 |
| 2026-03-18 | 468.78 | 470.49 | 462.03 | 464.69 | 463.87 | 2,419,800 |
| 2026-03-17 | 475.52 | 480.99 | 471.43 | 472.71 | 471.87 | 2,794,900 |
| 2026-03-16 | 471.07 | 474.50 | 467.24 | 470.00 | 469.17 | 2,995,700 |
| 2026-03-13 | 478.93 | 481.58 | 463.81 | 464.37 | 463.55 | 3,018,600 |
| 2026-03-12 | 491.00 | 491.61 | 474.00 | 475.89 | 474.58 | 2,516,300 |
| 2026-03-11 | 499.40 | 501.30 | 491.13 | 495.72 | 494.36 | 1,627,400 |
| 2026-03-10 | 509.00 | 509.94 | 497.94 | 500.08 | 498.70 | 1,864,700 |
| 2026-03-09 | 496.22 | 510.60 | 492.13 | 509.97 | 508.57 | 2,210,500 |
| 2026-03-06 | 511.32 | 514.38 | 500.00 | 501.97 | 500.59 | 1,637,000 |
| 2026-03-05 | 503.18 | 520.58 | 502.00 | 518.84 | 517.41 | 3,283,700 |
| 2026-03-04 | 510.00 | 517.65 | 508.95 | 512.69 | 511.28 | 1,679,200 |
| 2026-03-03 | 501.51 | 510.72 | 493.37 | 508.10 | 506.70 | 2,211,500 |
| 2026-03-02 | 512.01 | 513.70 | 502.31 | 508.58 | 507.18 | 2,050,800 |
| 2026-02-27 | 515.73 | 521.28 | 509.48 | 521.11 | 519.68 | 2,031,100 |
| 2026-02-26 | 516.09 | 520.66 | 510.08 | 520.12 | 518.69 | 1,551,100 |
| 2026-02-25 | 519.00 | 519.00 | 511.26 | 513.68 | 512.27 | 1,480,700 |
| 2026-02-24 | 516.01 | 521.63 | 513.21 | 515.60 | 514.18 | 1,314,400 |
| 2026-02-23 | 508.01 | 518.92 | 505.80 | 516.44 | 515.02 | 1,618,300 |
| 2026-02-20 | 510.69 | 514.88 | 506.51 | 510.93 | 509.52 | 1,362,500 |
| 2026-02-19 | 510.00 | 515.51 | 504.00 | 515.12 | 513.70 | 1,776,100 |
| 2026-02-18 | 500.52 | 514.16 | 498.42 | 513.56 | 512.15 | 2,662,300 |
| 2026-02-17 | 502.59 | 507.15 | 498.16 | 501.59 | 500.21 | 3,775,400 |
| 2026-02-13 | 514.45 | 520.35 | 504.25 | 504.82 | 503.43 | 3,188,300 |
| 2026-02-12 | 526.81 | 527.00 | 493.64 | 509.82 | 508.42 | 4,742,000 |
| 2026-02-11 | 537.76 | 539.39 | 522.35 | 527.17 | 525.72 | 3,367,600 |
| 2026-02-10 | 549.41 | 550.95 | 537.55 | 539.80 | 538.31 | 2,022,100 |
| 2026-02-09 | 541.20 | 548.80 | 537.01 | 546.76 | 545.26 | 2,107,600 |
| 2026-02-06 | 543.24 | 546.26 | 537.05 | 542.83 | 541.34 | 2,959,400 |
| 2026-02-05 | 563.73 | 566.83 | 541.34 | 542.36 | 540.87 | 3,224,900 |
| 2026-02-04 | 571.51 | 576.28 | 562.92 | 565.22 | 563.66 | 2,740,600 |
| 2026-02-03 | 580.00 | 588.85 | 566.41 | 570.09 | 568.52 | 2,249,800 |
| 2026-02-02 | 575.90 | 584.10 | 573.31 | 581.77 | 580.17 | 1,778,800 |
| 2026-01-30 | 581.73 | 585.95 | 574.23 | 578.61 | 577.02 | 3,760,700 |
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.