Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	259.71	260.30	253.41	254.46	249.19	2,900,200
2019-03-04	266.00	266.18	258.32	259.45	254.08	1,342,800
2019-03-01	261.00	264.45	259.69	264.06	258.59	1,433,700
2019-02-28	257.85	260.11	256.59	259.57	254.19	2,061,300
2019-02-27	253.06	259.58	253.06	259.14	253.77	1,759,100
2019-02-26	253.73	255.19	252.83	253.99	248.73	1,198,300
2019-02-25	252.52	255.73	252.51	253.84	248.58	1,194,700
2019-02-22	251.45	252.37	251.17	252.10	246.88	1,118,000
2019-02-21	250.87	251.57	249.70	251.45	246.24	840,300
2019-02-20	250.95	252.61	249.82	252.22	247.00	1,091,100
2019-02-19	251.67	252.21	250.69	250.83	245.64	1,099,900
2019-02-15	248.81	252.51	247.68	252.49	247.26	1,718,200
2019-02-14	246.86	247.39	245.74	246.14	241.04	996,300
2019-02-13	249.22	249.67	246.45	247.39	242.27	1,014,500
2019-02-12	246.42	249.31	245.26	248.33	243.19	1,189,200
2019-02-11	243.51	246.14	243.38	244.57	239.51	1,233,000
2019-02-08	241.49	243.58	240.90	243.51	238.47	794,600
2019-02-07	245.11	245.86	240.92	242.91	237.88	1,147,600
2019-02-06	245.19	247.87	245.19	247.25	242.13	1,033,100
2019-02-05	243.59	246.66	242.92	246.01	240.92	1,626,100
2019-02-04	243.53	244.06	240.59	243.59	238.55	1,200,500
2019-02-01	245.37	245.67	242.54	243.43	238.39	1,622,500
2019-01-31	243.59	245.95	241.14	245.67	240.58	2,218,000
2019-01-30	238.77	245.91	235.90	245.06	239.99	2,539,400
2019-01-29	238.06	239.93	236.44	236.90	231.99	1,736,800
2019-01-28	238.09	240.00	236.60	237.88	232.95	1,799,200
2019-01-25	242.50	244.32	240.58	240.90	235.91	2,003,300
2019-01-24	240.78	241.44	238.31	240.58	235.60	1,672,500
2019-01-23	242.43	244.52	238.69	241.46	236.46	1,945,700
2019-01-22	238.58	240.79	237.55	240.70	235.72	2,007,300
2019-01-18	240.33	241.98	238.23	240.66	235.68	3,125,300
2019-01-17	234.13	238.78	233.71	238.17	233.24	1,799,000
2019-01-16	237.00	239.00	234.47	234.63	229.77	1,671,800
2019-01-15	235.00	236.79	233.88	235.47	230.59	2,375,800
2019-01-14	237.95	238.67	234.80	235.04	230.17	1,613,800
2019-01-11	237.74	240.02	236.52	240.00	235.03	1,369,200
2019-01-10	234.41	239.50	234.41	238.86	233.91	1,885,700
2019-01-09	231.16	238.10	231.16	236.39	231.49	2,989,000
2019-01-08	226.67	231.06	225.64	229.98	225.22	2,876,600
2019-01-07	222.00	228.46	222.00	224.75	220.10	2,931,400
2019-01-04	216.01	224.52	215.64	221.76	217.17	2,865,400
2019-01-03	218.76	219.00	210.07	212.17	207.78	3,125,000
2019-01-02	219.86	221.29	216.08	219.42	214.88	2,725,100
2018-12-31	224.43	225.98	221.02	223.79	219.16	1,640,000
2018-12-28	222.56	225.43	220.02	222.45	217.84	1,728,600
2018-12-27	214.57	221.09	213.09	221.09	216.51	2,067,600
2018-12-26	210.35	218.01	208.34	217.97	213.46	2,067,200
2018-12-24	214.24	214.99	208.47	208.47	204.15	1,715,000
2018-12-21	218.46	221.23	214.93	215.79	211.32	4,062,800
2018-12-20	226.89	228.01	217.81	219.66	215.11	3,775,900
2018-12-19	231.04	235.98	225.46	228.36	223.63	1,674,300
2018-12-18	230.11	233.40	227.44	230.30	225.53	1,592,400
2018-12-17	232.00	235.06	227.17	228.87	224.13	2,030,200
2018-12-14	238.24	238.54	231.84	234.19	229.34	1,752,500
2018-12-13	241.59	245.37	239.73	241.52	236.35	1,197,000
2018-12-12	241.98	245.16	240.11	241.27	236.11	2,087,300
2018-12-11	241.34	242.04	236.68	237.50	232.42	1,597,700
2018-12-10	236.95	238.21	231.56	237.08	232.01	1,130,700
2018-12-07	241.45	242.99	234.05	235.86	230.81	1,564,800
2018-12-06	239.58	242.27	234.21	242.04	236.86	2,023,500

← NewerPage 33 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.