Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 551.92 | 569.92 | 551.87 | 567.39 | 565.40 | 1,872,200 |
| 2025-10-30 | 551.60 | 565.63 | 551.60 | 556.22 | 554.27 | 1,315,100 |
| 2025-10-29 | 558.31 | 571.57 | 555.06 | 558.31 | 556.35 | 1,953,600 |
| 2025-10-28 | 564.13 | 565.65 | 555.57 | 557.63 | 555.68 | 992,700 |
| 2025-10-27 | 572.09 | 572.67 | 561.04 | 563.78 | 561.81 | 1,563,600 |
| 2025-10-24 | 574.15 | 575.82 | 569.79 | 572.50 | 570.50 | 1,655,700 |
| 2025-10-23 | 567.90 | 578.24 | 562.38 | 571.91 | 569.91 | 1,979,300 |
| 2025-10-22 | 555.50 | 571.29 | 550.88 | 567.20 | 565.21 | 3,461,200 |
| 2025-10-21 | 559.08 | 568.39 | 553.74 | 557.99 | 556.04 | 3,932,400 |
| 2025-10-20 | 541.00 | 550.46 | 540.00 | 543.84 | 541.94 | 1,665,200 |
| 2025-10-17 | 534.16 | 540.87 | 532.00 | 538.92 | 537.03 | 2,010,200 |
| 2025-10-16 | 544.36 | 544.60 | 534.16 | 536.78 | 534.90 | 2,115,900 |
| 2025-10-15 | 524.91 | 532.41 | 522.42 | 527.87 | 526.02 | 1,430,400 |
| 2025-10-14 | 521.74 | 529.85 | 519.45 | 525.83 | 523.99 | 1,601,000 |
| 2025-10-13 | 527.53 | 530.83 | 523.89 | 524.58 | 522.74 | 1,686,600 |
| 2025-10-10 | 534.83 | 537.93 | 523.65 | 524.80 | 522.96 | 1,415,800 |
| 2025-10-09 | 533.74 | 537.57 | 528.84 | 534.68 | 532.81 | 1,830,700 |
| 2025-10-08 | 538.13 | 549.26 | 535.63 | 536.19 | 534.31 | 2,153,200 |
| 2025-10-07 | 542.68 | 549.44 | 538.34 | 539.17 | 537.28 | 1,870,800 |
| 2025-10-06 | 540.00 | 545.86 | 536.46 | 543.95 | 542.05 | 2,560,100 |
| 2025-10-03 | 525.36 | 545.44 | 525.36 | 543.32 | 541.42 | 3,048,500 |
| 2025-10-02 | 525.71 | 539.90 | 523.00 | 524.96 | 523.12 | 3,262,000 |
| 2025-10-01 | 487.00 | 534.90 | 486.94 | 530.73 | 528.87 | 6,092,700 |
| 2025-09-30 | 464.12 | 486.25 | 460.00 | 485.02 | 483.32 | 4,363,900 |
| 2025-09-29 | 466.84 | 467.35 | 456.67 | 462.04 | 460.42 | 3,018,300 |
| 2025-09-26 | 461.06 | 465.74 | 460.31 | 464.24 | 462.61 | 1,886,400 |
| 2025-09-25 | 467.01 | 468.76 | 457.41 | 459.22 | 457.61 | 3,229,300 |
| 2025-09-24 | 467.90 | 471.33 | 462.93 | 468.00 | 466.36 | 2,409,600 |
| 2025-09-23 | 471.12 | 475.57 | 467.28 | 469.75 | 468.11 | 3,244,900 |
| 2025-09-22 | 475.48 | 481.74 | 470.74 | 474.99 | 473.33 | 2,352,200 |
| 2025-09-19 | 483.29 | 487.99 | 478.02 | 479.58 | 477.90 | 4,244,100 |
| 2025-09-18 | 477.15 | 482.26 | 473.03 | 481.10 | 479.42 | 1,576,400 |
| 2025-09-17 | 482.96 | 486.57 | 469.14 | 472.64 | 470.98 | 1,947,500 |
| 2025-09-16 | 470.27 | 484.59 | 470.05 | 480.74 | 479.06 | 1,799,800 |
| 2025-09-15 | 478.78 | 482.94 | 470.74 | 474.46 | 472.80 | 1,663,500 |
| 2025-09-12 | 488.61 | 491.26 | 479.46 | 479.46 | 477.35 | 1,543,200 |
| 2025-09-11 | 480.58 | 492.00 | 480.36 | 491.41 | 489.25 | 1,509,800 |
| 2025-09-10 | 481.12 | 485.82 | 475.64 | 476.54 | 474.45 | 1,442,700 |
| 2025-09-09 | 486.48 | 489.99 | 481.52 | 482.41 | 480.29 | 1,505,900 |
| 2025-09-08 | 487.77 | 490.07 | 480.95 | 487.65 | 485.51 | 2,223,700 |
| 2025-09-05 | 490.00 | 502.00 | 489.12 | 492.60 | 490.43 | 1,442,600 |
| 2025-09-04 | 482.08 | 490.26 | 471.61 | 489.49 | 487.34 | 1,404,200 |
| 2025-09-03 | 487.03 | 489.54 | 481.53 | 484.55 | 482.42 | 1,219,100 |
| 2025-09-02 | 489.31 | 492.70 | 479.03 | 487.53 | 485.39 | 1,303,800 |
| 2025-08-29 | 489.94 | 494.28 | 485.92 | 492.72 | 490.55 | 1,228,200 |
| 2025-08-28 | 487.65 | 491.14 | 483.39 | 489.74 | 487.59 | 1,407,700 |
| 2025-08-27 | 486.63 | 490.98 | 482.98 | 488.12 | 485.97 | 1,294,800 |
| 2025-08-26 | 490.09 | 491.52 | 486.73 | 488.48 | 486.33 | 1,341,600 |
| 2025-08-25 | 499.25 | 499.58 | 489.18 | 490.75 | 488.59 | 1,044,300 |
| 2025-08-22 | 487.53 | 502.39 | 486.89 | 499.99 | 497.79 | 1,778,400 |
| 2025-08-21 | 492.44 | 494.78 | 482.81 | 483.76 | 481.63 | 1,360,600 |
| 2025-08-20 | 498.77 | 500.37 | 492.76 | 494.81 | 492.64 | 2,351,500 |
| 2025-08-19 | 490.92 | 500.93 | 489.89 | 498.29 | 496.10 | 2,578,500 |
| 2025-08-18 | 490.13 | 493.24 | 487.14 | 487.54 | 485.40 | 2,211,100 |
| 2025-08-15 | 486.73 | 491.55 | 486.00 | 489.01 | 486.86 | 2,462,500 |
| 2025-08-14 | 480.74 | 485.90 | 479.24 | 485.04 | 482.91 | 1,955,200 |
| 2025-08-13 | 480.44 | 486.98 | 478.72 | 484.79 | 482.66 | 2,054,800 |
| 2025-08-12 | 460.91 | 478.19 | 460.91 | 477.41 | 475.31 | 2,104,200 |
| 2025-08-11 | 461.79 | 467.70 | 459.33 | 462.39 | 460.36 | 1,706,700 |
| 2025-08-08 | 453.49 | 461.72 | 451.44 | 460.72 | 458.69 | 1,689,900 |
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.