Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	147.80	149.32	147.30	147.78	143.80	1,806,600
2017-01-09	147.01	148.64	147.01	147.49	143.52	1,967,200
2017-01-06	145.28	147.49	145.14	147.27	143.31	2,016,200
2017-01-05	145.38	145.77	144.78	145.38	141.47	1,683,500
2017-01-04	143.95	146.06	143.29	145.16	141.25	2,167,200
2017-01-03	142.39	143.83	142.23	143.67	139.80	1,966,400
2016-12-30	142.16	142.34	140.45	141.10	137.30	1,063,200
2016-12-29	141.01	142.38	141.00	141.48	137.67	771,600
2016-12-28	142.56	142.78	141.11	141.22	137.42	1,015,300
2016-12-27	142.17	143.19	141.87	142.41	138.58	879,500
2016-12-23	140.85	141.99	139.88	141.84	138.02	1,047,700
2016-12-22	140.95	141.09	139.88	140.52	136.74	1,191,100
2016-12-21	141.74	141.80	140.42	140.77	136.98	1,502,600
2016-12-20	141.58	142.59	140.71	141.80	137.98	1,871,300
2016-12-19	142.34	143.41	140.72	141.25	137.45	1,591,400
2016-12-16	143.48	145.31	142.25	142.54	138.70	2,710,500
2016-12-15	144.00	144.33	142.87	143.50	139.64	1,849,300
2016-12-14	145.57	146.03	143.23	143.80	139.93	1,657,300
2016-12-13	145.56	146.48	145.21	145.90	141.97	1,254,300
2016-12-12	144.27	146.05	144.27	145.18	141.13	1,390,800
2016-12-09	143.81	145.65	143.75	145.41	141.35	1,620,400
2016-12-08	141.78	143.78	140.99	143.07	139.08	1,819,400
2016-12-07	142.88	142.92	140.06	141.85	137.89	2,413,500
2016-12-06	141.57	144.42	141.28	143.59	139.58	3,759,200
2016-12-05	143.05	144.85	141.14	141.38	137.43	2,920,800
2016-12-02	139.60	143.16	139.32	141.91	137.95	3,166,100
2016-12-01	140.47	140.66	139.07	139.63	135.73	2,703,400
2016-11-30	142.03	142.42	139.94	140.11	136.20	2,166,600
2016-11-29	140.70	142.00	139.74	141.27	137.33	2,576,600
2016-11-28	142.94	143.38	139.53	140.32	136.40	3,667,300
2016-11-25	143.47	144.21	142.72	144.18	140.16	803,900
2016-11-23	142.10	143.61	141.46	143.51	139.50	2,582,700
2016-11-22	146.55	146.55	141.75	143.00	139.01	3,277,500
2016-11-21	146.49	146.50	144.74	146.17	142.09	2,975,500
2016-11-18	148.77	149.20	145.63	145.81	141.74	2,631,700
2016-11-17	149.59	149.87	148.42	148.88	144.72	1,552,100
2016-11-16	148.88	150.12	148.63	149.49	145.32	1,591,500
2016-11-15	148.49	149.05	147.06	148.66	144.51	2,114,300
2016-11-14	152.52	153.05	147.73	148.02	143.89	2,517,100
2016-11-11	153.39	153.59	150.66	151.25	147.03	1,766,300
2016-11-10	153.80	155.60	152.87	154.35	150.04	2,247,900
2016-11-09	154.64	157.02	149.45	152.05	147.81	2,441,500
2016-11-08	151.41	154.04	150.58	152.56	148.30	1,620,000
2016-11-07	148.88	152.39	148.17	151.81	147.57	2,027,200
2016-11-04	146.21	147.68	146.21	146.57	142.48	1,365,700
2016-11-03	145.83	146.85	145.70	146.08	142.00	1,821,200
2016-11-02	145.76	146.96	145.52	145.80	141.73	1,791,000
2016-11-01	148.00	148.00	144.34	146.02	141.94	1,900,600
2016-10-31	147.45	148.41	146.96	147.03	142.93	1,345,800
2016-10-28	149.50	149.74	147.04	147.21	143.10	1,805,900
2016-10-27	151.99	153.28	148.53	149.22	145.05	2,999,800
2016-10-26	147.17	148.14	146.15	148.04	143.91	3,958,100
2016-10-25	149.35	150.66	147.75	147.97	143.84	2,431,300
2016-10-24	151.73	153.40	150.96	153.11	148.84	2,098,500
2016-10-21	150.70	150.79	149.76	150.66	146.45	1,589,500
2016-10-20	151.81	152.12	151.09	151.66	147.43	2,005,200
2016-10-19	151.11	152.03	151.01	151.80	147.56	1,859,500
2016-10-18	152.19	152.32	151.06	151.67	147.44	1,727,300
2016-10-17	151.85	151.85	150.30	150.78	146.57	1,614,000
2016-10-14	152.89	152.93	151.50	151.71	147.48	1,477,900

← NewerPage 42 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.