Thermo Fisher Scientific Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	306.00	306.53	299.89	300.99	295.36	1,233,600
2019-11-15	302.93	306.95	302.50	306.81	301.07	1,626,900
2019-11-14	300.15	301.18	295.80	300.84	295.21	860,800
2019-11-13	294.81	301.13	294.50	300.02	294.41	1,286,600
2019-11-12	294.52	298.73	294.31	295.97	290.43	791,000
2019-11-11	292.64	296.31	292.24	293.53	288.04	773,100
2019-11-08	295.63	296.00	292.53	294.65	289.14	788,800
2019-11-07	295.90	295.94	291.77	293.54	288.05	1,210,200
2019-11-06	293.27	295.22	290.64	294.57	289.06	1,017,000
2019-11-05	299.90	299.90	291.95	292.63	287.16	1,876,800
2019-11-04	305.64	306.00	300.62	300.77	295.14	1,052,000
2019-11-01	305.00	305.28	303.12	303.60	297.92	990,500
2019-10-31	301.86	303.60	300.29	301.98	296.33	1,505,900
2019-10-30	298.27	302.44	295.66	301.86	296.21	1,395,400
2019-10-29	297.00	300.66	296.67	297.95	292.38	1,225,900
2019-10-28	296.59	302.33	296.59	299.90	294.29	1,399,600
2019-10-25	291.98	298.20	290.58	296.68	291.13	1,061,300
2019-10-24	295.32	296.29	290.65	293.44	287.95	1,230,900
2019-10-23	298.56	300.00	290.04	296.93	291.37	2,094,500
2019-10-22	283.36	287.19	280.70	280.99	275.73	1,047,100
2019-10-21	284.56	284.56	281.56	283.54	278.24	1,053,200
2019-10-18	281.05	283.94	280.39	281.42	276.16	1,186,400
2019-10-17	282.00	284.46	281.06	281.59	276.32	1,028,100
2019-10-16	283.96	285.00	279.32	280.56	275.31	2,103,500
2019-10-15	286.07	287.97	285.22	286.02	280.67	1,183,200
2019-10-14	284.09	286.72	283.49	284.25	278.93	749,100
2019-10-11	285.66	287.92	283.34	283.64	278.33	1,283,600
2019-10-10	276.29	282.56	276.27	280.66	275.41	1,129,400
2019-10-09	278.70	278.81	275.18	276.51	271.34	1,733,800
2019-10-08	282.11	284.81	270.33	271.93	266.84	3,933,200
2019-10-07	290.49	294.04	289.06	289.16	283.75	1,915,300
2019-10-04	282.85	292.44	282.77	292.30	286.83	1,742,000
2019-10-03	278.15	283.97	274.30	282.91	277.62	1,848,800
2019-10-02	285.01	286.73	277.01	279.53	274.30	1,964,800
2019-10-01	291.78	293.63	287.11	287.40	282.02	1,822,000
2019-09-30	286.91	293.49	286.79	291.27	285.82	1,519,400
2019-09-27	288.35	290.17	285.21	287.40	282.02	1,144,000
2019-09-26	283.86	288.11	281.64	286.85	281.48	1,693,700
2019-09-25	286.14	287.34	281.05	282.33	277.05	1,952,000
2019-09-24	292.50	293.68	284.38	285.16	279.83	1,465,200
2019-09-23	292.55	295.61	290.13	290.45	285.02	1,032,300
2019-09-20	297.29	299.08	295.56	296.33	290.79	1,775,000
2019-09-19	293.96	296.76	293.90	295.25	289.73	1,003,800
2019-09-18	292.70	295.13	291.02	294.96	289.44	1,221,700
2019-09-17	294.76	295.92	291.39	292.71	287.23	1,514,500
2019-09-16	295.41	296.94	293.67	295.33	289.80	1,062,900
2019-09-13	294.09	298.04	293.76	297.65	291.89	1,083,000
2019-09-12	296.00	297.74	294.40	294.97	289.27	1,108,200
2019-09-11	289.52	295.09	286.25	294.94	289.24	1,293,700
2019-09-10	290.01	291.15	285.03	289.50	283.90	2,428,400
2019-09-09	296.21	296.68	291.08	292.02	286.37	1,568,400
2019-09-06	295.85	296.92	293.51	295.05	289.35	2,337,300
2019-09-05	288.40	294.71	286.47	294.02	288.34	1,470,500
2019-09-04	285.07	289.25	283.48	285.90	280.37	1,288,300
2019-09-03	284.43	286.25	281.25	283.53	278.05	1,590,000
2019-08-30	288.62	290.18	284.62	287.06	281.51	2,165,900
2019-08-29	279.19	286.74	278.82	285.77	280.24	1,858,500
2019-08-28	272.02	278.03	271.00	276.06	270.72	1,316,600
2019-08-27	272.89	274.07	271.58	272.93	267.65	1,002,600
2019-08-26	270.52	272.36	268.89	270.92	265.68	1,052,000

← NewerPage 30 of 79 · 4,732 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.