Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 411.14 | 432.73 | 409.70 | 432.59 | 430.24 | 3,716,400 |
| 2025-05-09 | 410.60 | 412.49 | 401.75 | 403.13 | 400.94 | 2,318,700 |
| 2025-05-08 | 407.07 | 415.75 | 402.81 | 410.78 | 408.55 | 3,013,600 |
| 2025-05-07 | 409.39 | 413.35 | 404.57 | 407.85 | 405.64 | 2,959,400 |
| 2025-05-06 | 419.45 | 423.56 | 406.50 | 407.02 | 404.81 | 4,070,200 |
| 2025-05-05 | 422.40 | 424.98 | 417.86 | 422.27 | 419.98 | 2,637,200 |
| 2025-05-02 | 428.47 | 431.44 | 422.42 | 423.55 | 421.25 | 2,492,400 |
| 2025-05-01 | 425.86 | 428.87 | 415.38 | 419.89 | 417.61 | 2,771,900 |
| 2025-04-30 | 427.65 | 429.31 | 422.99 | 429.00 | 426.67 | 2,944,300 |
| 2025-04-29 | 421.82 | 430.34 | 418.81 | 427.53 | 425.21 | 2,437,300 |
| 2025-04-28 | 429.93 | 432.85 | 416.84 | 421.34 | 419.05 | 2,531,600 |
| 2025-04-25 | 426.12 | 426.72 | 416.82 | 424.24 | 421.94 | 2,698,300 |
| 2025-04-24 | 430.00 | 432.46 | 417.79 | 426.66 | 424.34 | 3,662,400 |
| 2025-04-23 | 456.55 | 461.61 | 429.42 | 431.64 | 429.30 | 3,492,200 |
| 2025-04-22 | 429.80 | 437.01 | 426.51 | 434.73 | 432.37 | 3,677,800 |
| 2025-04-21 | 425.50 | 426.50 | 416.62 | 421.85 | 419.56 | 2,314,800 |
| 2025-04-17 | 434.54 | 436.02 | 425.05 | 427.50 | 425.18 | 3,038,300 |
| 2025-04-16 | 441.33 | 445.94 | 435.36 | 436.79 | 434.42 | 1,823,500 |
| 2025-04-15 | 447.59 | 450.27 | 438.41 | 441.00 | 438.61 | 2,545,900 |
| 2025-04-14 | 448.00 | 450.84 | 442.00 | 449.33 | 446.89 | 2,370,500 |
| 2025-04-11 | 429.99 | 440.73 | 420.00 | 438.15 | 435.77 | 2,657,400 |
| 2025-04-10 | 446.40 | 448.60 | 415.31 | 427.44 | 425.12 | 3,902,400 |
| 2025-04-09 | 414.63 | 455.03 | 409.85 | 453.55 | 451.09 | 4,597,700 |
| 2025-04-08 | 451.16 | 454.13 | 413.33 | 419.31 | 417.03 | 3,929,200 |
| 2025-04-07 | 417.77 | 453.34 | 411.21 | 437.87 | 435.49 | 4,076,300 |
| 2025-04-04 | 461.49 | 464.11 | 437.22 | 437.91 | 435.53 | 3,894,200 |
| 2025-04-03 | 481.89 | 485.91 | 468.17 | 470.03 | 467.48 | 2,813,600 |
| 2025-04-02 | 480.50 | 491.36 | 479.60 | 489.06 | 486.41 | 2,068,700 |
| 2025-04-01 | 495.56 | 496.51 | 481.21 | 482.97 | 480.35 | 1,837,600 |
| 2025-03-31 | 496.50 | 500.62 | 484.27 | 497.60 | 494.90 | 2,915,800 |
| 2025-03-28 | 512.61 | 513.37 | 499.40 | 500.16 | 497.45 | 1,787,700 |
| 2025-03-27 | 513.99 | 515.33 | 508.06 | 511.68 | 508.90 | 1,249,700 |
| 2025-03-26 | 514.35 | 518.00 | 511.35 | 513.67 | 510.88 | 1,216,100 |
| 2025-03-25 | 521.48 | 523.24 | 510.92 | 514.34 | 511.55 | 1,170,700 |
| 2025-03-24 | 520.79 | 526.80 | 517.13 | 519.90 | 517.08 | 1,100,000 |
| 2025-03-21 | 516.26 | 518.61 | 510.00 | 517.72 | 514.91 | 2,192,300 |
| 2025-03-20 | 518.50 | 520.64 | 513.06 | 518.64 | 515.83 | 1,537,100 |
| 2025-03-19 | 520.45 | 522.50 | 513.42 | 518.41 | 515.60 | 1,603,200 |
| 2025-03-18 | 518.65 | 522.14 | 513.14 | 521.50 | 518.67 | 1,232,000 |
| 2025-03-17 | 522.73 | 525.72 | 514.67 | 519.57 | 516.75 | 1,670,400 |
| 2025-03-14 | 510.00 | 523.90 | 508.71 | 522.05 | 519.22 | 1,745,600 |
| 2025-03-13 | 512.00 | 516.48 | 508.35 | 508.90 | 505.71 | 1,574,500 |
| 2025-03-12 | 516.69 | 520.69 | 511.81 | 512.65 | 509.44 | 1,412,300 |
| 2025-03-11 | 525.18 | 526.76 | 509.41 | 514.20 | 510.98 | 1,864,100 |
| 2025-03-10 | 526.28 | 536.21 | 525.35 | 526.80 | 523.50 | 2,174,000 |
| 2025-03-07 | 524.72 | 532.98 | 519.30 | 531.71 | 528.38 | 1,799,000 |
| 2025-03-06 | 523.44 | 534.01 | 521.34 | 527.64 | 524.33 | 1,852,900 |
| 2025-03-05 | 512.88 | 524.91 | 512.16 | 524.19 | 520.91 | 1,685,200 |
| 2025-03-04 | 523.02 | 524.85 | 512.46 | 516.57 | 513.33 | 2,720,100 |
| 2025-03-03 | 530.92 | 532.48 | 519.63 | 523.64 | 520.36 | 2,330,300 |
| 2025-02-28 | 528.26 | 530.05 | 520.58 | 528.96 | 525.65 | 2,229,300 |
| 2025-02-27 | 530.10 | 533.02 | 519.13 | 523.23 | 519.95 | 1,539,000 |
| 2025-02-26 | 541.73 | 543.85 | 530.95 | 533.29 | 529.95 | 1,330,500 |
| 2025-02-25 | 534.79 | 541.25 | 532.31 | 539.55 | 536.17 | 1,888,700 |
| 2025-02-24 | 531.81 | 543.62 | 531.81 | 535.55 | 532.19 | 1,375,400 |
| 2025-02-21 | 538.36 | 542.62 | 532.00 | 532.55 | 529.21 | 1,613,900 |
| 2025-02-20 | 533.78 | 543.38 | 533.59 | 537.83 | 534.46 | 1,967,800 |
| 2025-02-19 | 521.22 | 532.60 | 520.00 | 530.86 | 527.53 | 1,965,200 |
| 2025-02-18 | 531.66 | 533.05 | 521.05 | 523.09 | 519.81 | 2,969,600 |
| 2025-02-14 | 535.10 | 537.46 | 531.31 | 531.85 | 528.52 | 1,517,100 |
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.