Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 529.40 | 529.40 | 511.70 | 513.08 | 509.49 | 3,953,000 |
| 2024-11-14 | 539.90 | 542.38 | 531.69 | 533.02 | 529.29 | 1,764,800 |
| 2024-11-13 | 540.00 | 544.80 | 538.00 | 541.90 | 538.10 | 1,212,200 |
| 2024-11-12 | 549.16 | 550.16 | 540.05 | 540.75 | 536.96 | 1,723,800 |
| 2024-11-11 | 549.08 | 553.93 | 545.07 | 546.92 | 543.09 | 1,565,800 |
| 2024-11-08 | 557.23 | 558.55 | 549.00 | 551.74 | 547.88 | 1,620,400 |
| 2024-11-07 | 565.00 | 565.88 | 554.20 | 555.89 | 552.00 | 1,303,800 |
| 2024-11-06 | 570.20 | 570.20 | 549.20 | 559.68 | 555.76 | 1,423,100 |
| 2024-11-05 | 550.41 | 561.78 | 550.24 | 560.79 | 556.86 | 998,400 |
| 2024-11-04 | 556.68 | 559.56 | 550.15 | 555.47 | 551.58 | 815,100 |
| 2024-11-01 | 550.00 | 564.87 | 547.29 | 557.92 | 554.01 | 1,459,700 |
| 2024-10-31 | 548.56 | 552.09 | 544.49 | 546.32 | 542.49 | 1,472,400 |
| 2024-10-30 | 547.50 | 554.74 | 546.75 | 550.62 | 546.76 | 1,452,200 |
| 2024-10-29 | 550.96 | 553.61 | 547.25 | 547.77 | 543.93 | 1,638,300 |
| 2024-10-28 | 559.25 | 559.37 | 550.45 | 552.54 | 548.67 | 1,116,700 |
| 2024-10-25 | 560.16 | 562.22 | 553.31 | 554.38 | 550.50 | 1,090,400 |
| 2024-10-24 | 572.36 | 574.83 | 557.26 | 557.38 | 553.48 | 1,757,500 |
| 2024-10-23 | 574.58 | 578.69 | 566.08 | 576.49 | 572.45 | 2,058,300 |
| 2024-10-22 | 587.49 | 591.20 | 584.16 | 586.38 | 582.27 | 1,619,600 |
| 2024-10-21 | 597.89 | 600.58 | 591.82 | 595.37 | 591.20 | 914,600 |
| 2024-10-18 | 600.03 | 604.39 | 595.56 | 601.71 | 597.50 | 1,081,600 |
| 2024-10-17 | 604.34 | 608.39 | 596.87 | 599.25 | 595.05 | 1,946,100 |
| 2024-10-16 | 590.27 | 596.80 | 587.27 | 591.55 | 587.41 | 1,369,300 |
| 2024-10-15 | 605.00 | 610.56 | 599.38 | 600.52 | 596.31 | 1,290,600 |
| 2024-10-14 | 600.79 | 604.54 | 595.23 | 603.79 | 599.56 | 1,006,400 |
| 2024-10-11 | 595.64 | 602.41 | 594.31 | 596.92 | 592.74 | 2,138,200 |
| 2024-10-10 | 597.17 | 597.17 | 589.87 | 593.79 | 589.63 | 1,221,100 |
| 2024-10-09 | 594.11 | 600.07 | 593.11 | 599.25 | 595.05 | 890,900 |
| 2024-10-08 | 599.05 | 602.30 | 594.71 | 595.45 | 591.28 | 883,500 |
| 2024-10-07 | 592.32 | 599.29 | 592.32 | 598.85 | 594.66 | 1,165,800 |
| 2024-10-04 | 602.63 | 603.99 | 596.53 | 598.61 | 594.42 | 871,500 |
| 2024-10-03 | 609.86 | 611.49 | 599.35 | 600.92 | 596.71 | 1,258,200 |
| 2024-10-02 | 610.00 | 616.57 | 605.33 | 612.72 | 608.43 | 665,400 |
| 2024-10-01 | 620.00 | 620.00 | 610.57 | 612.94 | 608.65 | 1,169,200 |
| 2024-09-30 | 612.49 | 619.02 | 609.03 | 618.57 | 614.24 | 1,041,300 |
| 2024-09-27 | 619.39 | 623.77 | 614.04 | 614.42 | 610.12 | 871,000 |
| 2024-09-26 | 604.56 | 620.54 | 604.56 | 619.33 | 614.99 | 1,312,800 |
| 2024-09-25 | 613.87 | 613.91 | 596.00 | 599.78 | 595.58 | 1,282,500 |
| 2024-09-24 | 611.21 | 613.96 | 607.82 | 611.88 | 607.59 | 1,361,100 |
| 2024-09-23 | 615.64 | 616.41 | 607.80 | 610.35 | 606.07 | 883,200 |
| 2024-09-20 | 619.04 | 619.04 | 608.20 | 613.69 | 609.39 | 1,983,100 |
| 2024-09-19 | 617.61 | 623.75 | 611.81 | 620.25 | 615.91 | 1,474,200 |
| 2024-09-18 | 609.14 | 614.92 | 601.86 | 610.12 | 605.85 | 1,092,600 |
| 2024-09-17 | 613.18 | 616.58 | 607.00 | 610.49 | 606.21 | 1,333,000 |
| 2024-09-16 | 615.59 | 616.48 | 607.26 | 614.15 | 609.85 | 1,198,100 |
| 2024-09-13 | 614.84 | 617.04 | 607.81 | 611.17 | 606.89 | 1,125,100 |
| 2024-09-12 | 615.71 | 619.31 | 604.18 | 614.16 | 609.47 | 1,397,600 |
| 2024-09-11 | 622.08 | 623.00 | 608.86 | 618.46 | 613.74 | 1,324,100 |
| 2024-09-10 | 620.62 | 627.88 | 618.25 | 624.21 | 619.44 | 1,302,900 |
| 2024-09-09 | 614.51 | 622.26 | 614.10 | 620.42 | 615.68 | 1,443,300 |
| 2024-09-06 | 607.49 | 619.70 | 607.49 | 611.33 | 606.66 | 1,868,800 |
| 2024-09-05 | 611.04 | 614.17 | 601.26 | 606.88 | 602.25 | 1,467,600 |
| 2024-09-04 | 605.66 | 612.67 | 604.23 | 611.90 | 607.23 | 1,006,000 |
| 2024-09-03 | 611.47 | 615.03 | 603.65 | 606.43 | 601.80 | 1,282,200 |
| 2024-08-30 | 616.11 | 618.00 | 605.00 | 615.07 | 610.37 | 1,059,000 |
| 2024-08-29 | 614.43 | 616.55 | 609.66 | 611.68 | 607.01 | 722,500 |
| 2024-08-28 | 610.25 | 618.00 | 609.21 | 613.14 | 608.46 | 790,500 |
| 2024-08-27 | 605.60 | 610.98 | 602.00 | 610.40 | 605.74 | 737,300 |
| 2024-08-26 | 606.00 | 606.91 | 602.25 | 605.59 | 600.97 | 519,500 |
| 2024-08-23 | 606.77 | 607.70 | 600.56 | 606.12 | 601.49 | 777,300 |
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.