Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	265.72	268.44	264.84	267.98	262.62	771,400
2019-05-29	262.84	265.87	262.11	264.76	259.47	1,232,700
2019-05-28	273.82	274.83	266.02	266.38	261.06	1,676,800
2019-05-24	272.41	276.66	271.64	271.80	266.37	991,500
2019-05-23	268.94	271.34	265.37	271.02	265.60	1,567,500
2019-05-22	267.63	273.27	266.20	271.66	266.23	1,740,200
2019-05-21	265.98	268.00	265.11	265.36	260.06	1,420,800
2019-05-20	262.18	265.15	260.25	262.91	257.65	1,525,300
2019-05-17	263.35	267.01	261.27	261.73	256.50	1,320,500
2019-05-16	266.93	268.47	264.95	267.02	261.68	1,340,000
2019-05-15	262.50	265.86	259.02	263.04	257.78	1,834,200
2019-05-14	263.02	269.41	262.69	267.39	262.05	1,845,200
2019-05-13	262.92	263.47	258.03	261.08	255.86	1,628,800
2019-05-10	268.23	269.35	260.80	269.18	263.80	1,548,500
2019-05-09	267.77	269.68	263.85	269.00	263.62	1,550,700
2019-05-08	272.19	273.92	270.09	270.51	265.10	1,691,100
2019-05-07	276.50	277.39	269.71	271.70	266.27	1,480,900
2019-05-06	272.78	279.59	270.70	278.96	273.38	1,320,300
2019-05-03	279.00	280.01	277.74	278.64	273.07	1,254,200
2019-05-02	275.47	278.05	273.61	277.81	272.26	1,353,800
2019-05-01	277.18	278.12	273.89	276.49	270.96	1,491,900
2019-04-30	273.28	277.90	270.65	277.45	271.90	1,380,700
2019-04-29	273.96	275.21	271.69	272.52	267.07	940,400
2019-04-26	270.00	273.48	268.01	273.22	267.76	1,550,100
2019-04-25	261.00	270.46	260.66	269.55	264.16	2,053,700
2019-04-24	264.98	266.60	259.64	261.56	256.33	2,770,000
2019-04-23	255.00	267.46	254.14	263.92	258.64	3,099,800
2019-04-22	260.00	263.75	257.85	259.09	253.91	1,989,800
2019-04-18	258.15	261.37	255.76	259.78	254.59	2,960,100
2019-04-17	268.95	269.59	253.22	257.51	252.36	5,077,300
2019-04-16	279.31	279.77	265.75	266.83	261.50	2,443,000
2019-04-15	280.37	281.15	275.03	277.56	272.01	1,801,000
2019-04-12	282.62	282.98	279.67	280.65	275.04	1,635,000
2019-04-11	278.57	281.03	277.47	280.51	274.90	1,027,600
2019-04-10	278.19	280.11	278.00	278.85	273.28	980,800
2019-04-09	276.98	279.61	275.46	277.80	272.25	1,242,800
2019-04-08	276.70	278.53	273.98	278.42	272.85	1,062,600
2019-04-05	275.15	277.18	274.60	276.49	270.96	839,800
2019-04-04	277.01	277.01	272.77	275.05	269.55	937,500
2019-04-03	276.87	278.86	275.58	276.76	271.23	1,184,300
2019-04-02	275.73	276.54	273.02	274.81	269.32	900,900
2019-04-01	275.14	276.66	274.19	276.19	270.67	1,143,700
2019-03-29	272.50	273.94	270.06	273.72	268.25	1,193,800
2019-03-28	270.10	271.53	268.15	270.30	264.90	771,700
2019-03-27	270.65	271.45	266.07	268.85	263.48	1,051,200
2019-03-26	271.78	271.94	269.00	271.44	266.01	1,459,000
2019-03-25	266.87	269.49	264.01	268.80	263.43	1,638,400
2019-03-22	268.85	269.85	263.61	263.81	258.54	1,736,500
2019-03-21	264.62	271.70	264.13	271.05	265.63	1,424,100
2019-03-20	265.83	267.85	262.89	265.63	260.32	1,524,200
2019-03-19	264.46	267.41	264.06	265.96	260.64	1,551,300
2019-03-18	263.05	264.00	261.10	263.53	258.26	1,449,200
2019-03-15	262.46	264.39	262.01	263.09	257.83	2,371,800
2019-03-14	259.83	261.88	258.83	261.43	256.20	1,513,900
2019-03-13	256.68	259.00	254.72	258.87	253.51	1,569,100
2019-03-12	255.54	256.18	254.66	254.92	249.64	1,297,200
2019-03-11	250.87	254.43	249.63	254.32	249.05	1,589,300
2019-03-08	249.26	250.11	246.67	249.85	244.68	1,169,200
2019-03-07	251.23	251.72	248.26	250.81	245.62	1,227,500
2019-03-06	254.00	254.47	250.90	251.24	246.04	1,533,100

← NewerPage 32 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.