Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	252.48	253.00	243.30	243.89	238.67	2,185,600
2018-12-03	253.65	253.91	251.43	251.98	246.59	2,266,900
2018-11-30	248.50	250.45	247.73	249.55	244.21	2,201,700
2018-11-29	246.90	250.75	245.85	248.57	243.25	1,378,300
2018-11-28	242.59	247.80	240.97	247.40	242.11	1,901,700
2018-11-27	238.81	242.30	237.16	241.99	236.81	1,124,400
2018-11-26	237.16	241.36	235.81	240.19	235.05	2,123,500
2018-11-23	230.30	235.72	230.30	235.01	229.98	772,200
2018-11-21	234.90	237.64	232.72	233.02	228.03	1,904,800
2018-11-20	231.53	235.36	231.17	233.40	228.41	1,463,500
2018-11-19	240.86	241.56	231.58	232.88	227.90	1,729,200
2018-11-16	237.99	243.24	237.69	241.06	235.90	1,620,200
2018-11-15	233.84	237.99	228.85	237.69	232.60	1,398,500
2018-11-14	237.65	239.09	234.39	235.08	230.05	1,318,900
2018-11-13	236.74	238.79	234.00	235.02	229.99	1,300,100
2018-11-12	242.49	243.30	236.10	236.34	231.28	1,689,200
2018-11-09	244.75	245.00	241.00	243.45	238.24	1,358,400
2018-11-08	244.21	246.61	244.00	245.57	240.32	1,061,900
2018-11-07	240.00	245.89	240.00	245.53	240.28	1,830,600
2018-11-06	236.15	238.85	235.38	238.23	233.13	1,271,900
2018-11-05	235.32	237.65	233.70	236.52	231.46	1,118,500
2018-11-02	235.92	237.99	233.16	234.21	229.20	1,781,300
2018-11-01	234.52	236.21	232.11	233.66	228.66	1,794,100
2018-10-31	234.66	236.04	232.14	233.65	228.65	1,982,900
2018-10-30	228.26	233.17	228.22	232.67	227.69	1,848,800
2018-10-29	233.81	235.00	224.68	228.35	223.46	2,161,500
2018-10-26	226.50	231.32	225.49	230.00	225.08	2,096,600
2018-10-25	223.25	232.69	222.56	230.19	225.26	3,652,600
2018-10-24	234.89	238.99	220.21	220.56	215.84	4,875,800
2018-10-23	221.86	224.73	217.88	223.33	218.55	2,668,200
2018-10-22	227.78	228.20	222.52	225.77	220.94	1,872,800
2018-10-19	229.49	231.86	225.83	227.15	222.29	1,792,700
2018-10-18	231.69	233.44	227.62	229.71	224.79	2,235,200
2018-10-17	234.38	236.02	232.60	234.65	229.63	1,713,100
2018-10-16	230.70	235.66	229.97	235.15	230.12	2,034,400
2018-10-15	229.97	231.21	228.09	228.10	223.22	1,246,100
2018-10-12	230.45	233.71	228.69	231.41	226.46	1,664,900
2018-10-11	230.95	233.45	224.09	226.09	221.25	2,316,700
2018-10-10	239.32	242.87	230.38	230.66	225.72	1,759,800
2018-10-09	239.72	241.27	238.42	239.97	234.84	1,397,600
2018-10-08	239.29	240.49	235.89	239.66	234.53	1,274,800
2018-10-05	243.23	243.63	238.38	240.69	235.54	1,858,200
2018-10-04	246.35	246.48	242.01	243.38	238.17	1,593,500
2018-10-03	248.77	249.95	246.92	247.35	242.06	1,401,200
2018-10-02	248.00	249.15	247.46	247.75	242.45	1,417,900
2018-10-01	245.92	249.84	245.21	248.51	243.19	1,850,800
2018-09-28	243.93	244.63	242.80	244.08	238.86	1,538,900
2018-09-27	243.16	244.97	242.56	244.32	239.09	906,300
2018-09-26	243.48	244.96	242.35	242.85	237.65	1,234,900
2018-09-25	243.29	243.31	241.55	243.09	237.89	1,207,700
2018-09-24	244.27	245.00	239.66	242.15	236.97	1,014,000
2018-09-21	242.78	244.13	242.53	243.49	238.28	2,225,700
2018-09-20	241.84	242.93	241.00	242.50	237.31	1,016,800
2018-09-19	239.43	241.29	238.98	241.06	235.90	816,000
2018-09-18	239.40	240.45	238.08	239.10	233.98	1,122,000
2018-09-17	236.93	239.00	235.66	238.46	233.36	1,613,800
2018-09-14	243.47	244.37	241.57	241.98	236.80	786,800
2018-09-13	239.63	244.19	239.06	244.00	238.61	1,659,400
2018-09-12	236.47	239.50	235.85	239.05	233.77	1,081,700
2018-09-11	236.75	237.39	235.51	236.43	231.21	1,122,000

← NewerPage 34 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.