Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	216.78	217.00	215.18	216.55	211.77	1,001,600
2018-06-13	218.53	218.69	216.22	216.35	211.41	1,214,000
2018-06-12	217.46	218.46	216.78	217.95	212.97	1,247,300
2018-06-11	217.63	218.30	216.46	217.34	212.37	1,154,800
2018-06-08	216.75	217.88	216.04	217.02	212.06	1,087,400
2018-06-07	218.27	218.96	215.58	216.46	211.51	1,053,400
2018-06-06	215.22	218.29	214.33	218.27	213.28	1,204,200
2018-06-05	213.83	215.98	213.74	214.77	209.86	1,096,500
2018-06-04	212.00	214.80	212.00	214.17	209.28	1,554,200
2018-06-01	210.00	211.98	209.61	211.83	206.99	833,800
2018-05-31	210.95	211.17	208.03	208.27	203.51	1,659,400
2018-05-30	210.34	212.00	209.71	210.95	206.13	1,189,500
2018-05-29	211.48	212.65	207.10	208.97	204.20	1,854,100
2018-05-25	215.83	216.38	212.59	213.65	208.77	929,200
2018-05-24	217.14	218.87	215.82	215.97	211.04	955,000
2018-05-23	217.00	218.77	215.70	216.52	211.57	1,446,900
2018-05-22	217.88	219.05	217.50	217.86	212.88	1,587,200
2018-05-21	215.74	217.13	214.94	216.73	211.78	894,400
2018-05-18	211.50	215.47	211.22	214.94	210.03	1,072,800
2018-05-17	211.12	212.52	210.02	211.01	206.19	1,364,300
2018-05-16	209.50	212.15	209.10	210.67	205.86	1,813,500
2018-05-15	213.26	214.65	208.92	209.08	204.30	1,731,400
2018-05-14	216.60	219.41	215.80	217.41	212.44	1,447,300
2018-05-11	214.27	216.69	213.36	216.55	211.60	1,209,800
2018-05-10	210.00	214.13	209.09	213.82	208.93	1,272,700
2018-05-09	208.66	209.53	207.33	208.69	203.92	1,237,100
2018-05-08	208.27	209.02	206.59	208.07	203.32	1,105,900
2018-05-07	210.33	211.99	208.16	208.98	204.21	1,204,600
2018-05-04	208.13	210.64	205.22	210.07	205.27	996,700
2018-05-03	208.16	208.61	204.86	208.32	203.56	2,291,700
2018-05-02	210.00	211.35	208.02	208.84	204.07	1,514,700
2018-05-01	210.44	212.29	208.39	210.72	205.91	1,100,600
2018-04-30	213.09	213.84	210.34	210.35	205.54	1,375,400
2018-04-27	213.67	214.47	212.20	212.84	207.98	1,668,300
2018-04-26	214.70	215.90	212.04	213.84	208.95	1,475,200
2018-04-25	217.85	218.00	207.99	214.47	209.57	2,246,500
2018-04-24	214.44	216.30	210.49	213.17	208.30	2,051,100
2018-04-23	216.83	218.05	215.80	216.35	211.41	1,244,700
2018-04-20	217.86	218.45	215.60	215.89	210.96	1,377,900
2018-04-19	220.24	221.88	215.48	216.99	212.03	1,610,100
2018-04-18	219.08	221.03	218.41	219.53	214.51	1,564,400
2018-04-17	217.24	219.09	216.10	218.23	213.24	1,611,600
2018-04-16	215.71	217.52	212.64	215.91	210.98	817,200
2018-04-13	214.67	215.32	212.86	214.35	209.45	676,400
2018-04-12	214.09	214.84	213.24	213.33	208.46	748,700
2018-04-11	213.37	213.93	211.69	212.79	207.93	1,067,200
2018-04-10	212.35	216.33	211.84	215.19	210.27	2,050,200
2018-04-09	207.25	212.41	207.25	209.55	204.76	1,399,100
2018-04-06	209.49	211.12	203.76	205.56	200.86	1,649,700
2018-04-05	210.12	212.61	209.49	211.86	207.02	1,159,700
2018-04-04	203.58	209.82	202.39	209.32	204.54	1,318,500
2018-04-03	204.70	207.51	203.02	206.68	201.96	1,316,300
2018-04-02	205.72	206.78	199.85	203.14	198.50	1,619,700
2018-03-29	207.01	208.44	204.52	206.46	201.74	1,787,700
2018-03-28	207.49	208.43	205.32	205.92	201.22	1,402,000
2018-03-27	210.36	210.92	205.23	206.62	201.90	1,359,200
2018-03-26	207.57	210.15	204.96	209.68	204.89	1,058,600
2018-03-23	207.79	208.33	204.27	204.65	199.97	1,703,900
2018-03-22	211.00	212.40	206.52	207.33	202.59	1,665,000
2018-03-21	214.78	215.37	212.84	212.96	208.09	1,029,200

← NewerPage 36 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.