Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	278.10	280.22	267.46	269.36	264.15	1,758,500
2019-08-22	279.43	280.91	276.17	278.17	272.79	845,700
2019-08-21	278.27	279.71	277.00	278.27	272.89	749,600
2019-08-20	278.00	279.41	276.00	276.19	270.85	1,031,000
2019-08-19	278.60	280.20	276.02	279.52	274.12	1,089,100
2019-08-16	276.59	277.35	274.25	276.15	270.81	1,035,100
2019-08-15	274.66	275.99	270.76	273.31	268.03	1,603,700
2019-08-14	272.64	275.30	269.37	269.48	264.27	1,856,200
2019-08-13	272.07	278.06	270.27	275.17	269.85	1,905,600
2019-08-12	274.73	276.29	270.98	272.00	266.74	1,183,900
2019-08-09	278.78	280.96	275.65	276.37	271.03	921,900
2019-08-08	277.44	281.00	277.05	280.50	275.08	1,348,200
2019-08-07	272.36	276.36	269.16	274.79	269.48	1,664,300
2019-08-06	271.40	277.32	270.01	275.96	270.62	2,287,500
2019-08-05	268.63	271.75	266.49	268.46	263.27	2,569,400
2019-08-02	277.83	277.83	271.00	274.82	269.51	2,096,300
2019-08-01	279.45	284.24	275.77	277.81	272.44	1,552,000
2019-07-31	284.00	284.48	275.58	277.68	272.31	1,903,700
2019-07-30	285.95	286.54	283.43	283.91	278.42	1,343,300
2019-07-29	288.50	289.19	285.75	288.92	283.33	1,060,000
2019-07-26	292.15	292.15	286.50	287.21	281.66	1,274,000
2019-07-25	289.30	291.84	288.13	290.59	284.97	1,214,300
2019-07-24	289.01	289.04	278.52	288.36	282.78	2,538,300
2019-07-23	292.41	294.39	290.99	293.62	287.94	1,025,100
2019-07-22	291.00	294.53	289.99	291.73	286.09	1,106,100
2019-07-19	295.53	295.60	289.68	289.82	284.22	1,593,100
2019-07-18	287.01	293.90	287.01	293.73	288.05	1,543,000
2019-07-17	286.58	288.39	284.54	287.00	281.45	1,671,500
2019-07-16	285.56	287.99	285.05	286.21	280.68	1,959,800
2019-07-15	290.81	291.55	288.24	288.83	283.25	1,629,000
2019-07-12	290.95	291.49	288.30	290.94	285.31	1,640,600
2019-07-11	298.14	298.88	294.51	295.55	289.84	804,700
2019-07-10	298.54	299.17	296.18	296.52	290.79	842,900
2019-07-09	296.23	297.59	295.77	296.90	291.16	886,500
2019-07-08	299.30	299.57	294.87	297.81	292.05	1,223,200
2019-07-05	302.50	303.80	298.70	300.65	294.84	1,046,800
2019-07-03	302.76	305.45	301.51	305.43	299.52	883,000
2019-07-02	299.18	301.19	295.52	301.11	295.29	946,400
2019-07-01	299.13	299.77	295.01	299.41	293.62	1,640,100
2019-06-28	292.56	294.13	288.69	293.68	288.00	5,248,000
2019-06-27	292.76	294.38	290.79	293.77	288.09	850,100
2019-06-26	293.35	294.07	289.89	292.23	286.58	1,172,300
2019-06-25	295.48	298.38	293.10	293.53	287.85	1,191,600
2019-06-24	295.20	296.03	292.00	295.55	289.84	942,100
2019-06-21	293.39	295.43	290.36	294.46	288.77	1,701,600
2019-06-20	296.49	297.41	290.42	293.34	287.67	1,590,300
2019-06-19	288.66	293.33	287.43	292.78	287.12	1,534,700
2019-06-18	287.94	290.00	286.01	289.20	283.61	1,360,500
2019-06-17	285.87	287.14	284.80	285.93	280.40	681,600
2019-06-14	286.45	287.07	284.36	285.26	279.74	1,381,100
2019-06-13	284.85	286.39	283.55	286.24	280.71	1,301,500
2019-06-12	284.85	285.79	282.72	285.22	279.52	882,100
2019-06-11	286.58	288.07	282.43	285.05	279.35	1,214,800
2019-06-10	282.87	284.77	282.54	283.76	278.09	997,600
2019-06-07	278.92	282.51	277.53	281.69	276.06	1,334,500
2019-06-06	275.77	278.16	274.62	276.26	270.74	1,940,600
2019-06-05	271.81	275.74	270.00	274.79	269.30	2,198,200
2019-06-04	267.85	268.48	264.30	267.97	262.61	1,575,800
2019-06-03	268.29	271.44	264.72	265.28	259.98	1,659,900
2019-05-31	265.54	269.29	265.01	266.98	261.64	1,266,700

← NewerPage 31 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.