Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 535.10 | 537.46 | 531.31 | 531.85 | 528.52 | 1,517,100 |
| 2025-02-13 | 540.00 | 540.18 | 531.21 | 532.64 | 529.30 | 1,915,400 |
| 2025-02-12 | 539.09 | 541.98 | 532.20 | 538.00 | 534.63 | 2,062,200 |
| 2025-02-11 | 550.49 | 553.94 | 541.98 | 545.23 | 541.81 | 2,234,300 |
| 2025-02-10 | 560.10 | 563.36 | 544.01 | 552.86 | 549.40 | 2,972,000 |
| 2025-02-07 | 574.78 | 577.48 | 566.45 | 571.47 | 567.89 | 1,826,900 |
| 2025-02-06 | 581.94 | 584.07 | 568.37 | 572.71 | 569.12 | 2,034,100 |
| 2025-02-05 | 589.62 | 590.09 | 577.90 | 582.38 | 578.73 | 1,348,800 |
| 2025-02-04 | 585.59 | 591.86 | 576.85 | 580.57 | 576.93 | 2,097,400 |
| 2025-02-03 | 593.13 | 600.41 | 589.36 | 593.75 | 590.03 | 2,135,600 |
| 2025-01-31 | 599.87 | 605.05 | 597.00 | 597.75 | 594.00 | 2,165,700 |
| 2025-01-30 | 590.60 | 610.97 | 590.00 | 606.74 | 602.94 | 3,349,700 |
| 2025-01-29 | 574.95 | 577.03 | 566.70 | 568.23 | 564.67 | 2,884,300 |
| 2025-01-28 | 595.90 | 597.00 | 579.01 | 584.29 | 580.63 | 2,156,800 |
| 2025-01-27 | 579.66 | 584.09 | 573.13 | 583.64 | 579.98 | 1,727,800 |
| 2025-01-24 | 573.39 | 577.57 | 571.80 | 574.82 | 571.22 | 1,156,500 |
| 2025-01-23 | 575.95 | 576.66 | 562.65 | 574.85 | 571.25 | 1,246,300 |
| 2025-01-22 | 570.68 | 579.57 | 570.00 | 574.59 | 570.99 | 1,702,500 |
| 2025-01-21 | 564.10 | 576.37 | 562.56 | 573.06 | 569.47 | 2,311,500 |
| 2025-01-17 | 562.46 | 565.00 | 559.11 | 559.65 | 556.14 | 2,140,100 |
| 2025-01-16 | 551.12 | 561.81 | 546.42 | 561.71 | 558.19 | 1,835,500 |
| 2025-01-15 | 557.88 | 563.81 | 544.06 | 551.47 | 548.01 | 3,251,300 |
| 2025-01-14 | 557.50 | 561.40 | 551.38 | 556.99 | 553.50 | 2,207,400 |
| 2025-01-13 | 544.18 | 562.32 | 541.67 | 555.52 | 552.04 | 2,269,900 |
| 2025-01-10 | 541.76 | 557.16 | 541.31 | 542.31 | 538.91 | 2,919,900 |
| 2025-01-08 | 544.38 | 547.78 | 538.25 | 544.93 | 541.52 | 1,837,800 |
| 2025-01-07 | 539.52 | 551.39 | 538.28 | 545.65 | 542.23 | 1,839,300 |
| 2025-01-06 | 529.89 | 545.32 | 528.51 | 537.19 | 533.82 | 1,981,800 |
| 2025-01-03 | 524.32 | 536.79 | 522.74 | 532.02 | 528.69 | 1,515,200 |
| 2025-01-02 | 519.17 | 526.10 | 518.09 | 522.57 | 519.30 | 1,816,800 |
| 2024-12-31 | 520.32 | 524.74 | 517.16 | 520.23 | 516.97 | 1,262,900 |
| 2024-12-30 | 522.69 | 522.93 | 515.77 | 518.84 | 515.59 | 1,035,500 |
| 2024-12-27 | 524.00 | 528.28 | 523.00 | 526.07 | 522.77 | 943,200 |
| 2024-12-26 | 524.60 | 527.33 | 523.70 | 527.18 | 523.88 | 777,700 |
| 2024-12-24 | 523.25 | 528.98 | 522.30 | 528.98 | 525.67 | 488,700 |
| 2024-12-23 | 520.18 | 526.24 | 519.59 | 525.29 | 522.00 | 1,558,100 |
| 2024-12-20 | 516.69 | 526.43 | 515.00 | 524.05 | 520.77 | 2,758,900 |
| 2024-12-19 | 518.72 | 522.43 | 508.86 | 516.69 | 513.45 | 2,235,600 |
| 2024-12-18 | 528.00 | 533.34 | 515.90 | 516.18 | 512.95 | 1,774,300 |
| 2024-12-17 | 526.01 | 535.94 | 526.01 | 528.84 | 525.53 | 2,544,800 |
| 2024-12-16 | 527.34 | 534.73 | 526.72 | 530.26 | 526.94 | 2,595,600 |
| 2024-12-13 | 523.65 | 528.09 | 517.15 | 526.89 | 523.59 | 1,553,500 |
| 2024-12-12 | 531.33 | 531.89 | 524.05 | 525.00 | 521.32 | 2,539,200 |
| 2024-12-11 | 535.00 | 540.03 | 533.64 | 534.36 | 530.62 | 1,389,200 |
| 2024-12-10 | 539.53 | 542.40 | 534.53 | 535.85 | 532.10 | 1,938,000 |
| 2024-12-09 | 529.69 | 538.09 | 526.64 | 537.23 | 533.47 | 2,106,600 |
| 2024-12-06 | 523.00 | 531.32 | 522.00 | 529.36 | 525.65 | 1,869,700 |
| 2024-12-05 | 527.21 | 527.41 | 517.68 | 520.86 | 517.21 | 2,665,300 |
| 2024-12-04 | 532.55 | 536.53 | 524.84 | 528.87 | 525.17 | 2,579,700 |
| 2024-12-03 | 530.25 | 535.98 | 527.94 | 534.42 | 530.68 | 2,665,200 |
| 2024-12-02 | 528.70 | 534.84 | 526.60 | 529.95 | 526.24 | 2,558,600 |
| 2024-11-29 | 523.13 | 533.17 | 523.00 | 529.63 | 525.92 | 2,108,300 |
| 2024-11-27 | 515.41 | 528.86 | 514.98 | 521.66 | 518.01 | 2,914,100 |
| 2024-11-26 | 514.20 | 514.20 | 507.27 | 512.98 | 509.39 | 1,748,500 |
| 2024-11-25 | 512.30 | 516.34 | 509.36 | 514.20 | 510.60 | 3,063,500 |
| 2024-11-22 | 514.62 | 517.00 | 507.17 | 513.26 | 509.66 | 1,833,500 |
| 2024-11-21 | 514.12 | 516.22 | 507.46 | 516.10 | 512.48 | 1,956,800 |
| 2024-11-20 | 507.08 | 513.85 | 502.73 | 512.84 | 509.25 | 1,533,900 |
| 2024-11-19 | 496.19 | 511.30 | 493.30 | 509.12 | 505.55 | 3,658,700 |
| 2024-11-18 | 511.00 | 512.77 | 498.61 | 501.29 | 497.78 | 3,162,200 |
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.