Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	585.80	596.35	572.21	592.16	590.53	3,950,400
2026-01-28	618.64	620.60	606.32	608.02	606.35	2,338,100
2026-01-27	621.62	629.32	618.00	623.91	622.19	1,638,200
2026-01-26	625.34	633.65	623.23	626.62	624.90	1,758,300
2026-01-23	637.68	639.20	622.68	625.98	624.26	2,847,400
2026-01-22	637.39	643.99	634.81	639.45	637.69	2,621,700
2026-01-21	622.29	637.98	620.27	636.30	634.55	3,182,400
2026-01-20	609.50	620.85	606.00	619.01	617.31	3,108,800
2026-01-16	624.09	629.73	618.71	618.72	617.02	2,881,000
2026-01-15	619.97	629.87	618.61	624.65	622.93	2,541,500
2026-01-14	608.63	622.72	607.10	621.83	620.12	2,460,400
2026-01-13	613.32	620.22	594.30	607.08	605.41	2,847,700
2026-01-12	620.98	624.79	606.61	615.45	613.76	3,184,800
2026-01-09	608.61	622.40	604.55	618.86	617.16	2,286,500
2026-01-08	612.86	623.36	603.99	606.50	604.83	3,147,700
2026-01-07	618.70	626.77	614.72	617.15	615.45	2,404,300
2026-01-06	606.06	628.08	606.06	620.72	619.01	2,554,800
2026-01-05	593.77	611.45	592.51	611.20	609.52	2,488,100
2026-01-02	579.50	593.71	577.00	592.51	590.88	2,052,300
2025-12-31	583.71	585.61	579.00	579.45	577.86	739,300
2025-12-30	582.25	584.45	579.84	583.45	581.84	665,000
2025-12-29	580.12	585.30	580.12	585.07	583.46	1,042,800
2025-12-26	578.80	581.17	576.86	580.74	579.14	466,100
2025-12-24	578.62	579.81	576.33	579.12	577.53	401,000
2025-12-23	575.39	580.56	573.70	579.94	578.34	732,000
2025-12-22	568.83	576.15	565.75	575.70	574.12	1,108,400
2025-12-19	561.68	569.87	558.93	567.83	566.27	3,862,600
2025-12-18	562.45	569.41	554.53	562.39	560.84	2,287,300
2025-12-17	567.54	572.99	561.49	562.56	561.01	2,301,800
2025-12-16	570.84	574.86	561.00	570.16	568.59	2,015,300
2025-12-15	574.23	576.34	565.67	575.91	574.32	1,702,200
2025-12-12	577.85	579.06	570.19	572.28	570.28	1,576,500
2025-12-11	576.62	579.08	570.84	578.90	576.87	1,226,400
2025-12-10	563.00	574.46	563.00	573.81	571.80	1,275,600
2025-12-09	574.00	575.25	561.91	563.07	561.10	1,416,000
2025-12-08	570.80	574.54	566.01	568.21	566.22	1,412,100
2025-12-05	578.00	579.09	569.62	572.77	570.76	1,873,700
2025-12-04	579.03	580.45	560.16	575.24	573.23	1,961,600
2025-12-03	581.29	588.11	580.01	580.45	578.42	1,186,600
2025-12-02	581.94	584.45	577.96	580.37	578.34	1,918,100
2025-12-01	594.85	597.68	582.75	585.15	583.10	1,754,200
2025-11-28	589.19	594.00	587.95	590.83	588.76	746,000
2025-11-26	593.43	596.55	587.19	593.25	591.17	2,059,900
2025-11-25	582.20	602.32	581.80	597.78	595.69	1,803,400
2025-11-24	586.45	587.92	579.10	586.07	584.02	1,803,100
2025-11-21	573.00	589.85	569.55	587.48	585.42	1,933,500
2025-11-20	573.35	580.45	568.46	572.74	570.73	1,167,800
2025-11-19	574.62	574.62	567.21	573.79	571.78	1,247,900
2025-11-18	562.85	578.22	556.46	576.03	574.01	1,916,000
2025-11-17	575.65	579.79	566.59	567.16	565.17	1,624,400
2025-11-14	578.19	584.33	573.00	578.71	576.68	1,318,000
2025-11-13	586.10	598.52	578.25	580.13	578.10	2,745,400
2025-11-12	584.29	591.17	582.00	588.02	585.96	1,504,200
2025-11-11	575.95	587.59	574.82	586.49	584.44	1,377,700
2025-11-10	572.37	583.66	568.36	576.35	574.33	1,380,300
2025-11-07	566.87	577.35	563.30	572.41	570.41	2,264,000
2025-11-06	562.87	570.86	559.35	565.98	564.00	1,277,800
2025-11-05	560.35	570.16	554.20	567.64	565.65	1,682,900
2025-11-04	558.41	569.30	557.00	565.24	563.26	1,636,000
2025-11-03	563.66	565.70	554.20	564.88	562.90	1,835,000

← NewerPage 4 of 79 · 4,728 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.