Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	192.85	193.56	190.96	191.13	186.62	1,185,800
2017-12-20	194.78	194.78	190.94	192.29	187.75	1,492,000
2017-12-19	194.25	195.35	192.70	193.89	189.31	1,552,700
2017-12-18	193.31	194.52	192.88	193.57	189.00	1,305,300
2017-12-15	189.48	192.68	189.41	192.27	187.73	3,851,200
2017-12-14	191.29	193.08	188.20	188.32	183.87	2,158,700
2017-12-13	189.86	191.97	189.54	191.47	186.80	1,447,300
2017-12-12	189.41	189.90	187.62	189.49	184.87	1,301,100
2017-12-11	188.57	189.62	187.18	189.49	184.87	1,423,700
2017-12-08	186.22	188.90	185.86	187.96	183.38	2,437,700
2017-12-07	183.89	185.76	183.65	185.63	181.10	1,550,100
2017-12-06	182.64	184.03	181.59	183.87	179.39	2,262,900
2017-12-05	182.59	184.38	181.51	182.45	178.00	2,229,200
2017-12-04	191.00	191.26	181.54	182.03	177.59	3,926,800
2017-12-01	192.78	193.49	189.19	192.20	187.51	1,335,400
2017-11-30	193.69	194.79	191.85	192.76	188.06	2,497,500
2017-11-29	196.36	197.18	191.76	192.62	187.92	2,183,000
2017-11-28	194.94	196.36	194.43	196.30	191.51	1,650,500
2017-11-27	193.02	193.94	192.36	193.92	189.19	1,731,600
2017-11-24	193.00	193.76	192.30	193.51	188.79	374,500
2017-11-22	193.00	193.24	192.17	192.75	188.05	1,005,500
2017-11-21	191.35	193.04	190.28	192.93	188.23	1,757,100
2017-11-20	189.96	191.90	189.84	191.00	186.34	1,373,800
2017-11-17	189.55	191.58	189.55	190.17	185.53	1,151,900
2017-11-16	189.05	190.99	189.02	190.61	185.96	982,800
2017-11-15	189.12	189.88	187.91	188.51	183.91	1,090,800
2017-11-14	187.81	190.23	187.37	189.08	184.47	1,421,300
2017-11-13	185.53	188.81	185.25	188.21	183.62	1,786,900
2017-11-10	191.67	191.91	184.50	186.18	181.64	3,009,200
2017-11-09	193.42	193.96	190.20	191.89	187.21	1,052,400
2017-11-08	192.71	194.18	192.71	193.86	189.13	981,900
2017-11-07	193.50	194.07	192.73	193.21	188.50	796,600
2017-11-06	194.02	194.54	192.89	193.53	188.81	1,066,000
2017-11-03	191.63	194.51	191.35	193.71	188.99	816,200
2017-11-02	193.98	194.23	191.01	191.28	186.62	1,797,700
2017-11-01	195.14	195.31	193.22	194.19	189.45	1,056,600
2017-10-31	192.06	195.50	191.80	193.83	189.10	1,543,000
2017-10-30	191.71	192.87	190.31	192.02	187.34	1,741,800
2017-10-27	200.00	201.06	191.24	192.42	187.73	3,777,100
2017-10-26	199.72	201.20	197.67	200.37	195.48	2,942,500
2017-10-25	198.38	200.99	196.99	199.67	194.80	2,120,000
2017-10-24	194.58	195.35	193.19	194.38	189.64	2,176,900
2017-10-23	194.68	195.92	194.05	194.37	189.63	1,313,400
2017-10-20	193.17	194.43	192.84	193.86	189.13	1,258,500
2017-10-19	189.64	192.45	189.27	192.44	187.75	1,691,700
2017-10-18	189.00	189.55	187.70	189.22	184.61	1,372,500
2017-10-17	190.51	190.81	186.64	188.77	184.17	1,893,900
2017-10-16	192.79	193.39	190.76	191.28	186.62	1,244,100
2017-10-13	193.68	194.12	191.91	192.42	187.73	852,100
2017-10-12	193.50	193.67	192.90	193.39	188.67	876,500
2017-10-11	192.60	193.52	192.36	193.46	188.74	762,900
2017-10-10	193.67	193.85	191.51	192.64	187.94	894,900
2017-10-09	193.40	193.98	192.37	193.26	188.55	593,500
2017-10-06	193.38	194.12	191.94	193.21	188.50	974,900
2017-10-05	193.36	193.47	191.94	193.43	188.71	1,021,800
2017-10-04	190.71	193.51	190.71	193.51	188.79	1,114,400
2017-10-03	191.54	192.30	189.54	190.33	185.69	1,023,100
2017-10-02	189.81	191.54	189.23	191.54	186.87	1,414,300
2017-09-29	186.71	189.57	186.35	189.20	184.59	1,703,200
2017-09-28	187.79	188.44	186.05	186.45	181.90	1,002,200

← NewerPage 38 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.