Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 454.86 | 457.09 | 451.17 | 454.74 | 452.74 | 1,490,100 |
| 2025-08-06 | 465.23 | 466.50 | 446.28 | 448.94 | 446.97 | 2,539,300 |
| 2025-08-05 | 466.98 | 469.87 | 464.84 | 466.42 | 464.37 | 1,992,300 |
| 2025-08-04 | 460.10 | 467.77 | 456.54 | 466.57 | 464.52 | 2,092,800 |
| 2025-08-01 | 461.03 | 464.10 | 451.45 | 463.04 | 461.00 | 2,756,900 |
| 2025-07-31 | 470.78 | 483.87 | 466.74 | 467.68 | 465.62 | 3,413,900 |
| 2025-07-30 | 483.98 | 484.88 | 473.65 | 477.28 | 475.18 | 2,583,500 |
| 2025-07-29 | 482.24 | 488.52 | 480.41 | 482.16 | 480.04 | 3,164,200 |
| 2025-07-28 | 475.44 | 487.11 | 474.87 | 484.96 | 482.83 | 3,412,200 |
| 2025-07-25 | 479.98 | 483.60 | 474.41 | 478.32 | 476.22 | 4,205,500 |
| 2025-07-24 | 466.67 | 484.60 | 465.04 | 475.03 | 472.94 | 6,234,000 |
| 2025-07-23 | 473.26 | 487.93 | 465.55 | 466.71 | 464.66 | 8,928,300 |
| 2025-07-22 | 406.31 | 428.99 | 405.15 | 427.62 | 425.74 | 3,674,200 |
| 2025-07-21 | 414.94 | 415.00 | 403.36 | 404.94 | 403.16 | 2,733,800 |
| 2025-07-18 | 425.92 | 427.91 | 411.41 | 414.75 | 412.93 | 2,652,500 |
| 2025-07-17 | 415.00 | 427.00 | 413.29 | 424.98 | 423.11 | 2,494,600 |
| 2025-07-16 | 418.31 | 420.55 | 413.78 | 416.31 | 414.48 | 2,762,300 |
| 2025-07-15 | 428.44 | 429.00 | 417.20 | 417.99 | 416.15 | 2,090,500 |
| 2025-07-14 | 429.00 | 430.50 | 422.04 | 425.34 | 423.47 | 2,819,300 |
| 2025-07-11 | 430.25 | 436.32 | 425.65 | 434.86 | 432.95 | 2,511,400 |
| 2025-07-10 | 420.83 | 438.49 | 418.32 | 430.73 | 428.84 | 2,932,800 |
| 2025-07-09 | 422.20 | 429.39 | 411.88 | 419.88 | 418.03 | 2,735,100 |
| 2025-07-08 | 418.58 | 433.14 | 418.58 | 426.17 | 424.30 | 2,620,900 |
| 2025-07-07 | 426.56 | 429.32 | 415.42 | 418.70 | 416.86 | 2,497,200 |
| 2025-07-03 | 428.62 | 432.90 | 426.08 | 429.33 | 427.44 | 1,359,300 |
| 2025-07-02 | 425.00 | 430.46 | 421.75 | 427.76 | 425.88 | 2,669,300 |
| 2025-07-01 | 406.29 | 429.10 | 404.85 | 421.47 | 419.62 | 2,603,000 |
| 2025-06-30 | 407.84 | 413.28 | 401.45 | 405.46 | 403.68 | 3,919,100 |
| 2025-06-27 | 412.40 | 414.40 | 406.95 | 408.28 | 406.49 | 3,923,100 |
| 2025-06-26 | 409.54 | 415.31 | 409.28 | 412.12 | 410.31 | 2,927,700 |
| 2025-06-25 | 402.22 | 415.00 | 398.08 | 410.65 | 408.85 | 3,100,800 |
| 2025-06-24 | 401.80 | 406.16 | 399.18 | 404.37 | 402.59 | 2,083,000 |
| 2025-06-23 | 395.13 | 400.60 | 393.00 | 400.21 | 398.45 | 2,486,100 |
| 2025-06-20 | 392.89 | 397.90 | 390.50 | 397.88 | 396.13 | 3,812,600 |
| 2025-06-18 | 390.26 | 395.78 | 385.46 | 392.56 | 390.83 | 2,884,300 |
| 2025-06-17 | 400.00 | 403.56 | 389.86 | 390.26 | 388.54 | 3,040,400 |
| 2025-06-16 | 406.88 | 406.88 | 397.20 | 405.08 | 403.30 | 1,973,200 |
| 2025-06-13 | 410.37 | 413.33 | 401.57 | 402.76 | 400.99 | 2,385,800 |
| 2025-06-12 | 413.98 | 416.81 | 409.91 | 415.33 | 413.08 | 2,067,600 |
| 2025-06-11 | 415.84 | 424.51 | 413.28 | 415.15 | 412.90 | 3,062,700 |
| 2025-06-10 | 411.41 | 419.97 | 406.73 | 414.54 | 412.29 | 2,573,800 |
| 2025-06-09 | 405.18 | 412.61 | 401.52 | 408.53 | 406.31 | 2,164,000 |
| 2025-06-06 | 400.56 | 406.60 | 400.56 | 401.90 | 399.72 | 2,630,000 |
| 2025-06-05 | 404.73 | 405.24 | 396.75 | 398.36 | 396.20 | 2,504,000 |
| 2025-06-04 | 402.52 | 408.48 | 402.19 | 403.66 | 401.47 | 2,280,700 |
| 2025-06-03 | 395.07 | 402.40 | 391.28 | 399.93 | 397.76 | 3,204,100 |
| 2025-06-02 | 400.14 | 400.51 | 392.69 | 396.47 | 394.32 | 2,584,000 |
| 2025-05-30 | 401.71 | 405.44 | 397.32 | 402.82 | 400.63 | 2,521,300 |
| 2025-05-29 | 403.05 | 407.37 | 401.42 | 403.75 | 401.56 | 2,499,300 |
| 2025-05-28 | 403.84 | 406.16 | 400.39 | 402.13 | 399.95 | 1,931,400 |
| 2025-05-27 | 401.94 | 407.75 | 400.50 | 403.55 | 401.36 | 2,705,700 |
| 2025-05-23 | 393.78 | 396.34 | 390.66 | 393.66 | 391.52 | 2,318,100 |
| 2025-05-22 | 394.65 | 401.74 | 393.81 | 400.48 | 398.31 | 2,891,400 |
| 2025-05-21 | 409.32 | 412.66 | 397.36 | 398.28 | 396.12 | 2,965,800 |
| 2025-05-20 | 412.65 | 415.40 | 409.89 | 413.75 | 411.50 | 2,142,000 |
| 2025-05-19 | 408.23 | 414.07 | 407.26 | 413.92 | 411.67 | 1,665,000 |
| 2025-05-16 | 405.00 | 412.63 | 401.67 | 412.06 | 409.82 | 2,498,200 |
| 2025-05-15 | 403.43 | 407.04 | 390.50 | 404.93 | 402.73 | 4,129,600 |
| 2025-05-14 | 429.96 | 430.55 | 405.78 | 406.05 | 403.85 | 3,201,100 |
| 2025-05-13 | 431.18 | 434.98 | 427.30 | 428.95 | 426.62 | 2,726,900 |
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.