Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	152.78	153.52	152.20	152.95	148.97	2,431,000
2017-04-05	153.27	154.09	152.63	152.76	148.79	2,013,000
2017-04-04	154.47	154.96	152.51	152.72	148.75	2,701,200
2017-04-03	153.60	155.21	153.50	154.58	150.56	2,084,800
2017-03-31	153.39	154.15	153.22	153.60	149.61	1,219,100
2017-03-30	154.10	154.71	153.45	153.91	149.91	1,054,200
2017-03-29	154.35	154.59	152.94	153.98	149.98	1,075,000
2017-03-28	154.64	155.38	153.54	154.64	150.62	1,113,900
2017-03-27	153.44	155.35	152.61	154.59	150.57	1,418,600
2017-03-24	154.43	155.67	153.69	154.04	150.04	1,939,000
2017-03-23	155.30	155.95	154.02	154.65	150.63	1,643,400
2017-03-22	155.79	156.50	154.33	155.33	151.29	1,309,600
2017-03-21	157.47	157.70	154.36	155.54	151.50	1,593,400
2017-03-20	158.14	158.40	156.36	156.74	152.67	1,280,600
2017-03-17	158.54	159.09	156.38	157.89	153.79	2,654,100
2017-03-16	158.03	159.50	156.85	158.02	153.91	3,208,700
2017-03-15	158.59	161.66	158.36	161.05	156.86	2,548,200
2017-03-14	158.49	158.70	157.96	158.34	154.22	1,036,500
2017-03-13	159.31	159.31	157.66	159.04	154.91	1,324,300
2017-03-10	158.18	159.47	158.15	159.33	155.04	1,206,300
2017-03-09	157.72	158.24	157.08	157.78	153.53	1,102,500
2017-03-08	157.39	157.96	156.64	157.50	153.26	1,105,400
2017-03-07	156.99	157.94	156.59	157.26	153.03	1,166,700
2017-03-06	158.71	159.29	157.55	157.71	153.47	1,413,400
2017-03-03	158.72	160.42	158.66	160.16	155.85	1,204,000
2017-03-02	160.00	160.00	158.98	159.20	154.92	1,414,300
2017-03-01	159.47	160.89	158.91	159.82	155.52	1,722,600
2017-02-28	158.20	159.25	157.52	157.68	153.44	1,674,200
2017-02-27	158.36	159.29	158.02	158.48	154.22	1,220,200
2017-02-24	158.34	158.98	157.58	158.98	154.70	832,800
2017-02-23	158.59	159.12	157.70	158.73	154.46	1,124,900
2017-02-22	158.34	159.10	157.69	158.02	153.77	1,283,000
2017-02-21	158.64	159.41	157.96	158.63	154.36	1,242,200
2017-02-17	157.62	159.30	157.39	158.64	154.37	1,207,400
2017-02-16	158.01	158.55	157.44	157.71	153.47	1,252,700
2017-02-15	156.49	158.37	156.48	158.26	154.00	1,423,300
2017-02-14	155.94	157.33	155.42	157.28	153.05	1,429,700
2017-02-13	155.00	156.80	154.49	156.35	152.14	1,635,900
2017-02-10	154.68	155.49	154.27	154.89	150.72	1,482,900
2017-02-09	153.50	155.27	153.38	154.74	150.58	1,505,000
2017-02-08	152.38	154.23	151.69	153.50	149.37	1,467,100
2017-02-07	152.12	153.20	151.79	153.01	148.89	1,479,300
2017-02-06	151.06	152.15	150.42	152.08	147.99	1,624,900
2017-02-03	152.15	152.37	150.39	151.43	147.36	1,817,100
2017-02-02	152.41	152.41	150.23	151.67	147.59	1,751,200
2017-02-01	152.27	155.10	151.48	152.94	148.82	3,601,900
2017-01-31	146.65	152.50	146.08	152.39	148.29	5,340,700
2017-01-30	145.53	145.56	142.66	143.29	139.43	3,158,600
2017-01-27	144.01	145.86	143.76	145.45	141.54	2,107,800
2017-01-26	142.52	143.47	141.97	143.10	139.25	2,934,000
2017-01-25	141.50	143.02	140.77	142.43	138.60	2,224,900
2017-01-24	143.23	143.66	140.00	140.98	137.19	2,988,500
2017-01-23	143.16	144.42	142.57	142.79	138.95	1,508,600
2017-01-20	144.91	145.14	143.32	143.51	139.65	1,750,000
2017-01-19	144.38	144.72	143.44	144.32	140.44	1,435,900
2017-01-18	145.84	146.00	143.56	144.66	140.77	1,377,100
2017-01-17	145.67	145.87	144.55	145.05	141.15	1,651,500
2017-01-13	146.09	147.03	145.52	146.29	142.35	1,839,600
2017-01-12	146.18	146.99	145.13	145.97	142.04	2,239,600
2017-01-11	147.79	148.33	143.87	146.22	142.29	2,764,300

← NewerPage 41 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.