Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	175.33	176.20	174.41	174.41	170.02	612,300
2017-06-30	174.42	175.21	173.98	174.47	170.08	819,700
2017-06-29	175.60	176.10	173.20	173.89	169.52	1,252,100
2017-06-28	174.62	176.27	173.77	175.77	171.35	1,009,900
2017-06-27	172.97	174.30	172.13	173.70	169.33	1,207,800
2017-06-26	174.99	175.00	172.94	173.23	168.87	1,297,100
2017-06-23	175.75	175.75	173.20	174.44	170.05	1,633,700
2017-06-22	176.03	176.37	174.30	175.47	171.06	964,500
2017-06-21	176.49	176.88	175.09	175.60	171.18	1,348,000
2017-06-20	176.04	176.92	175.26	175.67	171.25	1,299,600
2017-06-19	175.62	176.71	175.09	176.25	171.82	1,154,800
2017-06-16	174.56	175.31	174.00	174.86	170.46	1,944,700
2017-06-15	173.82	174.24	172.58	174.13	169.75	1,150,400
2017-06-14	175.34	175.34	173.78	174.57	170.18	1,337,300
2017-06-13	173.52	175.10	173.33	174.93	170.53	912,100
2017-06-12	174.99	175.19	172.04	173.38	168.87	1,695,200
2017-06-09	175.30	175.97	174.07	174.93	170.38	1,238,400
2017-06-08	176.34	176.36	173.85	174.81	170.27	2,016,400
2017-06-07	176.09	176.51	175.52	176.34	171.76	897,800
2017-06-06	176.00	176.58	175.74	176.07	171.49	1,443,000
2017-06-05	176.26	176.85	175.31	176.44	171.85	874,300
2017-06-02	175.00	176.39	174.17	176.39	171.81	1,074,500
2017-06-01	172.79	174.82	172.33	174.82	170.28	1,014,500
2017-05-31	173.78	174.38	172.78	172.79	168.30	1,836,500
2017-05-30	173.17	173.58	172.42	173.25	168.75	1,114,200
2017-05-26	173.31	173.56	172.88	173.42	168.91	683,300
2017-05-25	172.47	173.07	171.96	172.90	168.41	764,200
2017-05-24	171.81	172.44	171.28	172.33	167.85	827,900
2017-05-23	173.39	173.64	171.75	171.83	167.36	1,078,700
2017-05-22	171.35	172.38	170.80	172.10	167.63	1,044,400
2017-05-19	172.12	172.70	171.23	171.53	167.07	1,130,900
2017-05-18	171.03	173.26	170.87	171.74	167.28	1,553,200
2017-05-17	172.27	173.00	170.84	170.97	166.53	1,368,000
2017-05-16	172.34	172.76	171.78	172.27	167.79	1,482,300
2017-05-15	171.50	173.53	171.38	172.26	167.78	2,280,300
2017-05-12	170.70	172.06	170.41	171.52	167.06	1,107,400
2017-05-11	169.88	171.07	169.46	171.01	166.57	1,126,900
2017-05-10	170.94	172.67	170.20	170.97	166.53	1,860,100
2017-05-09	171.67	173.21	171.00	172.12	167.65	1,806,500
2017-05-08	171.43	171.67	169.79	170.39	165.96	3,636,100
2017-05-05	170.08	171.15	169.64	171.06	166.61	1,681,300
2017-05-04	168.36	170.24	168.11	170.12	165.70	1,247,400
2017-05-03	167.25	168.61	166.91	168.32	163.95	1,785,200
2017-05-02	166.60	167.50	165.75	167.25	162.90	1,561,700
2017-05-01	166.37	167.54	166.02	166.62	162.29	1,431,200
2017-04-28	166.53	166.60	164.77	165.33	161.03	1,507,000
2017-04-27	168.68	168.76	166.00	166.70	162.37	2,287,900
2017-04-26	162.13	168.12	160.99	168.01	163.64	4,182,900
2017-04-25	158.43	159.43	158.12	158.81	154.68	2,171,300
2017-04-24	156.53	157.64	156.03	157.34	153.25	1,198,300
2017-04-21	155.27	155.83	154.59	155.04	151.01	1,992,300
2017-04-20	154.77	155.86	153.82	155.36	151.32	1,592,700
2017-04-19	153.97	154.66	152.92	154.46	150.45	1,291,100
2017-04-18	153.04	153.88	152.30	153.27	149.29	886,600
2017-04-17	152.77	153.92	152.33	153.70	149.71	1,274,500
2017-04-13	151.94	152.96	151.77	152.18	148.22	934,600
2017-04-12	152.86	152.95	151.74	152.46	148.50	1,253,700
2017-04-11	152.89	153.69	151.91	152.87	148.90	986,000
2017-04-10	153.22	154.76	153.22	153.45	149.46	1,019,600
2017-04-07	153.07	153.71	152.57	153.11	149.13	1,323,700

← NewerPage 40 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.