Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	214.78	215.37	212.84	212.96	208.09	1,029,200
2018-03-20	212.89	215.55	211.91	214.72	209.81	1,523,200
2018-03-19	210.78	212.55	209.11	211.72	206.88	1,819,300
2018-03-16	212.61	213.39	210.26	210.44	205.63	2,564,100
2018-03-15	212.52	215.19	212.16	212.45	207.60	1,401,100
2018-03-14	215.42	216.65	212.86	213.46	208.58	1,252,500
2018-03-13	219.13	219.67	214.90	215.12	210.04	1,483,000
2018-03-12	218.70	219.94	216.93	217.49	212.35	2,268,400
2018-03-09	213.25	218.08	212.36	217.89	212.74	1,594,600
2018-03-08	212.70	212.73	210.01	211.70	206.70	868,700
2018-03-07	207.34	212.46	207.34	212.16	207.15	1,225,500
2018-03-06	208.07	210.33	206.66	210.12	205.16	1,007,100
2018-03-05	204.51	207.93	202.07	206.76	201.88	1,228,500
2018-03-02	203.67	206.99	201.82	206.44	201.56	1,228,600
2018-03-01	208.64	208.80	202.82	205.21	200.36	1,419,500
2018-02-28	211.41	213.48	208.50	208.58	203.65	1,099,300
2018-02-27	213.92	214.87	210.46	210.68	205.70	1,067,000
2018-02-26	212.18	214.21	211.21	214.07	209.01	990,600
2018-02-23	209.97	211.84	208.40	211.71	206.71	827,300
2018-02-22	210.80	213.63	208.70	209.13	204.19	1,230,600
2018-02-21	208.30	213.64	208.30	209.79	204.83	1,021,300
2018-02-20	208.90	210.95	207.30	207.84	202.93	1,127,700
2018-02-16	210.26	212.69	209.35	210.61	205.64	895,800
2018-02-15	210.34	210.75	206.62	210.72	205.74	1,080,800
2018-02-14	201.86	208.81	201.72	208.31	203.39	1,412,300
2018-02-13	203.51	204.47	200.86	203.50	198.69	1,222,700
2018-02-12	202.00	206.13	201.52	204.51	199.68	1,528,200
2018-02-09	200.54	202.39	194.51	200.18	195.45	2,074,300
2018-02-08	207.32	209.99	198.69	198.73	194.04	2,196,600
2018-02-07	208.34	211.20	206.13	207.55	202.65	1,653,000
2018-02-06	205.00	211.10	201.62	209.48	204.53	2,415,300
2018-02-05	216.71	219.26	207.81	208.31	203.39	2,387,600
2018-02-02	220.11	220.78	217.56	217.69	212.55	1,992,400
2018-02-01	224.16	226.44	219.61	222.36	217.11	1,912,800
2018-01-31	223.46	226.00	219.70	224.11	218.82	3,414,200
2018-01-30	215.99	216.28	212.54	214.62	209.55	1,921,700
2018-01-29	219.40	220.10	218.59	218.81	213.64	1,042,800
2018-01-26	218.17	219.78	216.73	219.78	214.59	1,162,000
2018-01-25	216.37	218.74	215.01	217.88	212.73	1,668,400
2018-01-24	215.02	216.67	213.00	215.32	210.23	1,227,400
2018-01-23	215.58	217.22	214.25	214.55	209.48	1,267,000
2018-01-22	214.01	215.33	212.77	215.32	210.23	1,230,300
2018-01-19	213.95	214.57	212.36	213.51	208.47	1,439,900
2018-01-18	211.40	213.06	210.52	212.41	207.39	1,458,500
2018-01-17	209.56	211.67	208.30	211.48	206.49	1,461,700
2018-01-16	211.81	211.81	207.51	208.01	203.10	2,264,300
2018-01-12	208.89	211.54	207.79	210.17	205.21	1,486,500
2018-01-11	206.95	208.72	205.96	208.66	203.73	1,520,600
2018-01-10	204.80	206.62	201.96	206.29	201.42	1,421,200
2018-01-09	204.75	206.92	203.40	206.10	201.23	1,845,200
2018-01-08	202.39	203.24	200.20	202.72	197.93	1,974,600
2018-01-05	200.00	202.65	199.21	202.39	197.61	1,469,500
2018-01-04	197.15	199.60	196.67	198.98	194.28	1,566,400
2018-01-03	192.21	196.67	191.18	196.52	191.88	1,458,300
2018-01-02	190.80	193.49	190.38	192.98	188.42	1,140,900
2017-12-29	191.94	191.95	189.88	189.88	185.40	856,600
2017-12-28	190.94	191.98	190.26	191.17	186.65	675,500
2017-12-27	190.69	191.23	190.18	191.17	186.65	671,600
2017-12-26	190.72	191.15	189.93	190.34	185.84	467,400
2017-12-22	190.91	191.12	189.09	190.42	185.92	1,093,600

← NewerPage 37 of 79 · 4,733 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.