Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	237.00	238.15	236.54	237.19	231.95	956,600
2018-09-07	235.00	238.16	234.31	235.96	230.75	1,149,100
2018-09-06	235.90	236.61	234.29	235.73	230.53	1,078,100
2018-09-05	236.04	236.68	234.81	236.37	231.15	1,312,500
2018-09-04	238.89	238.94	234.79	236.05	230.84	1,368,300
2018-08-31	238.37	239.34	237.89	239.10	233.82	816,200
2018-08-30	239.99	240.88	238.48	239.19	233.91	660,500
2018-08-29	238.00	240.74	237.70	239.73	234.44	781,700
2018-08-28	239.21	239.85	237.68	237.96	232.71	886,100
2018-08-27	235.60	238.15	235.56	237.92	232.67	1,059,400
2018-08-24	234.67	235.42	233.92	234.71	229.53	934,400
2018-08-23	234.27	234.90	233.51	234.19	229.02	1,054,600
2018-08-22	231.26	234.48	230.51	234.09	228.92	1,136,500
2018-08-21	230.50	232.04	230.03	231.43	226.32	1,121,000
2018-08-20	230.16	230.94	229.90	230.14	225.06	820,000
2018-08-17	231.55	232.80	229.89	230.00	224.92	1,051,000
2018-08-16	230.29	231.80	229.31	230.79	225.69	817,200
2018-08-15	229.76	230.64	227.77	229.00	223.94	975,600
2018-08-14	230.80	231.98	230.49	231.61	226.50	686,100
2018-08-13	231.46	232.61	230.46	230.70	225.61	1,158,400
2018-08-10	231.25	232.98	230.61	231.42	226.31	1,151,300
2018-08-09	234.91	234.91	233.10	233.24	228.09	856,800
2018-08-08	235.15	236.29	233.73	234.58	229.40	792,600
2018-08-07	235.17	236.02	234.36	235.50	230.30	902,900
2018-08-06	233.53	235.20	232.13	235.09	229.90	1,412,400
2018-08-03	232.95	234.63	231.85	233.32	228.17	1,215,900
2018-08-02	232.95	233.58	231.56	233.17	228.02	1,562,400
2018-08-01	234.16	234.98	233.06	233.91	228.75	1,736,800
2018-07-31	231.78	235.54	231.78	234.53	229.35	2,428,900
2018-07-30	230.92	232.00	229.64	230.72	225.63	1,598,600
2018-07-27	233.50	233.76	228.85	231.10	226.00	2,735,000
2018-07-26	230.18	234.43	230.02	234.00	228.83	2,445,600
2018-07-25	226.00	229.85	223.00	229.28	224.22	2,296,700
2018-07-24	219.37	223.08	218.52	221.40	216.51	2,333,000
2018-07-23	216.78	219.55	216.00	218.48	213.66	2,510,000
2018-07-20	214.95	217.34	213.72	216.85	212.06	2,455,100
2018-07-19	212.19	216.69	212.19	216.08	211.31	2,246,800
2018-07-18	210.99	211.72	210.31	211.43	206.76	827,600
2018-07-17	208.45	211.55	207.97	211.04	206.38	914,300
2018-07-16	210.87	210.87	208.58	208.80	204.19	1,135,900
2018-07-13	212.00	212.61	210.74	211.20	206.54	863,800
2018-07-12	210.66	212.18	209.90	212.07	207.39	883,500
2018-07-11	212.29	212.64	209.50	209.67	205.04	1,236,500
2018-07-10	211.20	214.72	210.37	214.16	209.43	1,452,300
2018-07-09	208.99	212.00	207.55	211.83	207.15	1,237,700
2018-07-06	207.71	207.97	206.17	207.20	202.63	818,800
2018-07-05	207.37	208.06	205.79	207.35	202.77	1,184,000
2018-07-03	206.64	207.31	205.47	205.88	201.33	490,100
2018-07-02	205.74	206.31	203.90	205.57	201.03	942,500
2018-06-29	206.24	208.53	205.26	207.14	202.57	1,591,000
2018-06-28	203.15	206.27	202.83	205.61	201.07	1,116,300
2018-06-27	205.89	207.45	203.36	203.38	198.89	1,177,700
2018-06-26	205.00	206.46	204.48	205.16	200.63	951,900
2018-06-25	207.71	208.15	203.45	204.93	200.41	1,534,600
2018-06-22	208.17	210.08	207.11	208.75	204.14	2,327,800
2018-06-21	209.00	209.23	205.80	206.54	201.98	1,212,700
2018-06-20	210.00	210.50	208.33	208.80	204.19	928,000
2018-06-19	210.86	211.65	208.21	209.93	205.30	1,381,400
2018-06-18	213.72	213.72	211.58	212.82	208.12	1,363,000
2018-06-15	216.25	216.58	213.86	215.80	211.04	2,190,000

← NewerPage 35 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.