Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	152.75	153.14	151.11	152.03	147.79	2,191,800
2016-10-12	154.99	155.26	153.59	153.80	149.51	1,088,600
2016-10-11	156.00	156.59	153.79	154.90	150.58	2,697,500
2016-10-10	159.24	160.10	158.55	159.11	154.67	927,800
2016-10-07	159.00	159.00	157.00	158.21	153.79	1,087,000
2016-10-06	158.51	158.51	157.21	158.44	154.02	998,100
2016-10-05	158.41	158.80	157.68	158.28	153.86	1,171,500
2016-10-04	158.98	159.44	156.47	157.57	153.17	1,124,700
2016-10-03	157.95	159.22	157.57	159.12	154.68	1,304,500
2016-09-30	156.70	159.53	156.70	159.06	154.62	1,985,900
2016-09-29	158.63	159.27	155.34	156.06	151.70	1,473,900
2016-09-28	159.09	159.09	157.14	158.64	154.21	946,700
2016-09-27	156.45	159.02	155.83	158.88	154.45	1,874,200
2016-09-26	156.98	156.98	155.61	156.16	151.80	1,650,500
2016-09-23	156.85	158.15	156.71	157.66	153.26	1,626,200
2016-09-22	156.41	158.11	155.68	157.66	153.26	1,599,000
2016-09-21	152.46	155.62	152.12	155.42	151.08	1,791,200
2016-09-20	151.37	152.53	150.46	151.62	147.39	1,488,200
2016-09-19	150.18	151.28	149.91	150.00	145.81	1,058,900
2016-09-16	150.17	150.39	148.95	150.05	145.86	1,985,500
2016-09-15	148.37	150.81	147.95	150.00	145.81	2,085,500
2016-09-14	145.01	147.87	145.01	147.85	143.72	3,221,700
2016-09-13	145.25	145.86	143.11	145.15	141.10	1,933,900
2016-09-12	143.19	146.76	143.01	146.40	142.17	1,932,500
2016-09-09	148.09	148.52	143.68	143.68	139.53	2,995,200
2016-09-08	150.40	151.24	150.38	150.65	146.29	1,399,400
2016-09-07	150.63	151.43	150.29	150.50	146.15	1,527,300
2016-09-06	151.25	151.39	150.67	151.00	146.63	1,498,000
2016-09-02	151.23	151.84	150.67	151.18	146.81	1,104,200
2016-09-01	152.65	152.83	150.40	150.95	146.59	1,306,000
2016-08-31	153.17	153.40	151.56	152.19	147.79	1,053,800
2016-08-30	153.80	154.04	152.06	153.16	148.73	966,500
2016-08-29	152.28	154.11	152.17	153.51	149.07	986,700
2016-08-26	151.92	153.05	151.45	152.36	147.96	1,158,300
2016-08-25	151.29	152.39	150.75	151.35	146.97	1,358,100
2016-08-24	154.36	154.50	150.78	151.26	146.89	1,513,700
2016-08-23	154.56	156.19	154.17	154.55	150.08	1,064,700
2016-08-22	153.68	154.27	153.28	153.99	149.54	705,900
2016-08-19	152.88	153.81	152.50	153.58	149.14	1,498,000
2016-08-18	154.22	154.47	152.74	153.35	148.92	2,155,800
2016-08-17	155.46	155.54	153.67	154.67	150.20	916,400
2016-08-16	155.62	155.96	154.97	154.97	150.49	861,300
2016-08-15	155.69	156.46	155.29	155.97	151.46	959,100
2016-08-12	156.77	156.84	155.05	155.49	150.99	864,700
2016-08-11	156.24	157.55	155.84	157.46	152.91	781,100
2016-08-10	156.79	157.37	155.60	156.01	151.50	687,300
2016-08-09	156.54	157.25	156.25	156.68	152.15	584,900
2016-08-08	157.44	157.81	156.16	156.52	151.99	833,800
2016-08-05	157.32	157.81	156.82	157.51	152.96	935,600
2016-08-04	156.62	157.69	156.25	156.42	151.90	893,300
2016-08-03	156.83	156.83	155.67	156.00	151.49	1,039,700
2016-08-02	159.53	159.79	155.89	156.44	151.92	1,711,300
2016-08-01	158.75	160.68	158.57	159.56	154.95	1,794,000
2016-07-29	158.94	159.99	158.38	158.84	154.25	1,438,600
2016-07-28	157.16	159.26	156.56	158.82	154.23	1,654,700
2016-07-27	159.39	159.50	157.48	158.90	154.31	1,536,800
2016-07-26	157.00	159.13	156.30	158.89	154.30	1,508,200
2016-07-25	157.00	157.56	156.29	156.98	152.44	1,119,400
2016-07-22	156.82	157.37	156.02	156.89	152.35	901,900
2016-07-21	157.53	157.79	155.72	156.20	151.68	1,103,200

← NewerPage 43 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.