Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	188.25	189.11	187.25	188.47	183.87	1,410,200
2017-09-26	189.31	189.85	187.57	187.67	183.09	1,384,200
2017-09-25	188.72	189.11	185.98	187.32	182.75	1,916,100
2017-09-22	188.13	189.11	187.31	188.30	183.71	912,200
2017-09-21	187.90	189.27	187.70	187.91	183.33	921,600
2017-09-20	189.53	190.17	187.42	188.60	184.00	1,194,400
2017-09-19	192.04	192.28	189.30	189.62	185.00	1,215,500
2017-09-18	191.15	191.98	190.78	191.86	187.18	1,750,700
2017-09-15	190.76	192.83	190.58	190.63	185.98	3,274,900
2017-09-14	191.82	192.00	189.64	191.69	187.02	1,287,300
2017-09-13	193.65	193.88	191.10	191.47	186.65	1,302,100
2017-09-12	194.02	194.30	192.60	194.04	189.16	1,000,900
2017-09-11	192.22	193.67	192.07	193.57	188.70	1,521,000
2017-09-08	190.59	192.28	189.78	191.63	186.81	1,545,800
2017-09-07	190.00	190.95	188.85	190.59	185.80	1,619,100
2017-09-06	187.39	189.49	187.03	189.41	184.65	1,516,600
2017-09-05	185.87	186.50	184.88	186.02	181.34	1,190,400
2017-09-01	188.22	188.76	185.42	186.00	181.32	1,404,800
2017-08-31	183.49	187.54	182.96	187.14	182.43	2,035,500
2017-08-30	180.97	183.32	180.43	182.95	178.35	1,445,300
2017-08-29	177.69	180.68	177.29	180.52	175.98	1,549,500
2017-08-28	177.80	178.74	177.23	178.43	173.94	1,462,200
2017-08-25	176.54	178.60	176.46	177.22	172.76	1,537,700
2017-08-24	175.82	176.64	175.54	175.96	171.53	1,177,000
2017-08-23	176.31	177.28	175.16	175.81	171.39	2,168,700
2017-08-22	174.55	176.86	174.16	176.79	172.34	1,271,600
2017-08-21	172.79	174.14	172.51	174.01	169.63	1,184,900
2017-08-18	172.56	174.36	172.15	172.57	168.23	1,182,700
2017-08-17	175.20	175.72	172.87	172.89	168.54	1,159,800
2017-08-16	173.95	176.00	173.84	175.44	171.03	1,268,500
2017-08-15	174.75	175.26	173.36	173.56	169.20	992,500
2017-08-14	174.95	175.25	173.72	174.03	169.65	1,182,400
2017-08-11	171.64	174.10	170.07	173.23	168.87	2,202,600
2017-08-10	171.93	173.39	171.31	171.74	167.42	2,266,700
2017-08-09	170.26	174.01	170.26	173.26	168.90	4,284,600
2017-08-08	176.51	176.85	173.93	173.99	169.61	1,648,700
2017-08-07	176.35	177.43	175.68	177.35	172.89	791,800
2017-08-04	175.93	176.91	175.16	176.33	171.90	752,100
2017-08-03	176.00	176.22	174.88	175.74	171.32	933,100
2017-08-02	175.87	176.59	175.51	176.44	172.00	1,370,000
2017-08-01	176.16	176.50	175.12	175.47	171.06	1,382,400
2017-07-31	176.61	177.05	175.30	175.53	171.12	1,266,500
2017-07-28	175.30	176.50	173.53	175.97	171.54	1,326,900
2017-07-27	175.85	177.00	174.33	175.27	170.86	2,479,100
2017-07-26	175.17	176.74	170.18	175.06	170.66	3,944,000
2017-07-25	181.77	182.28	179.50	180.13	175.60	1,440,700
2017-07-24	182.14	182.87	181.61	182.16	177.58	805,600
2017-07-21	181.29	182.86	181.06	182.18	177.60	786,800
2017-07-20	181.11	182.77	181.11	181.55	176.98	1,109,800
2017-07-19	180.06	180.64	179.25	180.15	175.62	932,300
2017-07-18	180.60	180.96	178.85	179.35	174.84	1,433,300
2017-07-17	181.08	182.40	180.24	180.79	176.24	1,297,300
2017-07-14	179.86	181.27	179.37	180.95	176.40	871,900
2017-07-13	180.57	180.70	179.31	180.03	175.50	927,400
2017-07-12	179.21	180.72	179.06	180.20	175.67	1,101,600
2017-07-11	177.65	179.14	176.89	178.64	174.15	2,127,100
2017-07-10	177.80	178.29	176.74	177.67	173.20	1,492,500
2017-07-07	175.80	177.99	175.40	177.49	173.03	1,345,700
2017-07-06	174.78	175.79	174.29	175.04	170.64	2,290,600
2017-07-05	174.60	176.44	174.23	175.74	171.32	1,186,800

← NewerPage 39 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.