Thermo Fisher Scientific Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 692.26 | 699.20 | 683.63 | 690.00 | 690.00 | 2,106,500 |
| 2026-10-15 | 686.13 | 704.00 | 671.47 | 696.49 | 696.49 | 3,962,800 |
| 2026-10-14 | 664.01 | 681.50 | 659.00 | 673.20 | 673.20 | 2,485,700 |
| 2026-10-13 | 662.84 | 666.38 | 655.73 | 663.04 | 663.04 | 2,299,300 |
| 2026-10-12 | 657.23 | 662.54 | 652.50 | 662.24 | 662.24 | 1,384,600 |
| 2026-10-09 | 650.00 | 661.94 | 644.16 | 658.02 | 658.02 | 1,580,700 |
| 2026-10-08 | 657.53 | 658.56 | 635.32 | 651.98 | 651.98 | 2,585,500 |
| 2026-10-07 | 662.40 | 671.67 | 651.12 | 662.06 | 662.06 | 1,825,300 |
| 2026-10-06 | 683.35 | 694.33 | 654.51 | 656.58 | 656.58 | 2,748,200 |
| 2026-10-05 | 648.04 | 676.76 | 648.04 | 676.76 | 676.76 | 2,124,400 |
| 2026-10-02 | 654.15 | 659.47 | 648.29 | 654.80 | 654.80 | 1,667,700 |
| 2026-10-01 | 672.39 | 673.12 | 651.77 | 652.51 | 652.51 | 2,375,300 |
| 2026-09-30 | 675.95 | 683.63 | 671.63 | 675.05 | 675.05 | 2,323,500 |
| 2026-09-29 | 676.42 | 681.38 | 670.90 | 679.61 | 679.61 | 1,850,900 |
| 2026-09-28 | 668.02 | 682.61 | 664.23 | 678.60 | 678.60 | 1,904,500 |
| 2026-09-25 | 677.53 | 678.00 | 664.53 | 675.00 | 675.00 | 2,097,500 |
| 2026-09-24 | 660.91 | 682.98 | 655.95 | 678.39 | 678.39 | 2,097,800 |
| 2026-09-23 | 657.61 | 671.47 | 655.78 | 665.30 | 665.30 | 2,345,600 |
| 2026-09-22 | 656.41 | 662.87 | 651.54 | 658.52 | 658.52 | 2,104,900 |
| 2026-09-21 | 653.89 | 660.44 | 649.12 | 658.76 | 658.76 | 2,303,800 |
| 2026-09-18 | 656.61 | 660.10 | 646.81 | 651.45 | 651.45 | 4,579,500 |
| 2026-09-17 | 656.75 | 663.57 | 649.00 | 658.32 | 658.32 | 4,199,600 |
| 2026-09-16 | 642.00 | 653.40 | 638.00 | 648.43 | 648.43 | 2,880,000 |
| 2026-09-15 | 615.47 | 641.97 | 613.95 | 641.39 | 641.39 | 3,022,500 |
| 2026-09-14 | 614.94 | 616.00 | 605.65 | 613.62 | 613.15 | 1,271,100 |
| 2026-09-11 | 609.96 | 615.24 | 606.15 | 609.82 | 609.35 | 1,787,000 |
| 2026-09-10 | 596.47 | 606.63 | 594.82 | 603.18 | 602.72 | 1,545,800 |
| 2026-09-09 | 601.93 | 609.51 | 597.31 | 605.69 | 605.23 | 1,962,400 |
| 2026-09-08 | 602.20 | 608.10 | 595.82 | 603.02 | 602.56 | 2,695,300 |
| 2026-09-04 | 608.58 | 615.74 | 605.53 | 613.78 | 613.31 | 1,228,900 |
| 2026-09-03 | 614.03 | 622.91 | 603.52 | 618.43 | 617.96 | 1,804,900 |
| 2026-09-02 | 601.63 | 614.60 | 600.70 | 608.54 | 608.07 | 1,617,000 |
| 2026-09-01 | 619.00 | 621.00 | 599.52 | 600.50 | 600.04 | 1,385,000 |
| 2026-08-31 | 614.38 | 620.72 | 610.35 | 617.10 | 616.63 | 1,429,100 |
| 2026-08-28 | 626.58 | 630.00 | 617.45 | 622.18 | 621.70 | 1,016,600 |
| 2026-08-27 | 629.47 | 637.13 | 626.33 | 630.70 | 630.22 | 1,466,900 |
| 2026-08-26 | 622.23 | 636.06 | 622.23 | 633.71 | 633.22 | 1,843,000 |
| 2026-08-25 | 631.01 | 647.00 | 618.03 | 628.15 | 627.67 | 1,535,300 |
| 2026-08-24 | 630.00 | 630.00 | 615.97 | 628.74 | 628.26 | 1,727,100 |
| 2026-08-21 | 626.48 | 629.51 | 616.27 | 629.27 | 628.79 | 1,556,000 |
| 2026-08-20 | 609.85 | 634.70 | 607.37 | 627.55 | 627.07 | 2,750,100 |
| 2026-08-19 | 595.11 | 620.48 | 595.00 | 613.54 | 613.07 | 2,507,200 |
| 2026-08-18 | 588.87 | 592.22 | 584.86 | 589.04 | 588.59 | 1,721,600 |
| 2026-08-17 | 582.55 | 592.32 | 580.00 | 585.51 | 585.06 | 887,300 |
| 2026-08-14 | 592.11 | 594.74 | 587.51 | 588.29 | 587.84 | 1,057,600 |
| 2026-08-13 | 606.29 | 606.75 | 593.39 | 595.89 | 595.43 | 1,448,300 |
| 2026-08-12 | 599.21 | 604.19 | 595.00 | 603.01 | 602.55 | 1,531,600 |
| 2026-08-11 | 599.99 | 606.21 | 594.81 | 605.00 | 604.54 | 1,656,100 |
| 2026-08-10 | 588.53 | 599.69 | 588.53 | 599.69 | 599.23 | 1,862,600 |
| 2026-08-07 | 578.00 | 594.26 | 574.77 | 594.00 | 593.55 | 2,206,600 |
| 2026-08-06 | 576.80 | 580.31 | 569.63 | 580.02 | 579.58 | 1,719,400 |
| 2026-08-05 | 567.93 | 578.00 | 564.40 | 577.83 | 577.39 | 1,552,800 |
| 2026-08-04 | 578.76 | 582.31 | 562.50 | 564.75 | 564.32 | 1,941,800 |
| 2026-08-03 | 576.00 | 583.64 | 572.75 | 574.03 | 573.59 | 1,588,900 |
| 2026-07-31 | 573.40 | 577.59 | 562.87 | 574.30 | 573.86 | 2,112,900 |
| 2026-07-30 | 567.37 | 577.05 | 560.42 | 576.77 | 576.33 | 2,264,700 |
| 2026-07-29 | 578.71 | 584.54 | 571.20 | 576.46 | 576.02 | 2,546,800 |
| 2026-07-28 | 572.00 | 588.56 | 568.98 | 576.41 | 575.97 | 3,034,300 |
| 2026-07-27 | 565.00 | 568.35 | 556.01 | 559.53 | 559.10 | 1,962,000 |
| 2026-07-24 | 570.00 | 574.00 | 555.91 | 568.26 | 567.82 | 2,939,400 |
Page 1 of 79 · 4,728 trading daysOlder →
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.