Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	156.79	158.10	156.54	157.69	153.13	686,900
2016-07-19	156.27	156.94	155.56	156.64	152.11	679,200
2016-07-18	156.65	157.32	156.06	157.05	152.51	1,098,900
2016-07-15	158.37	158.37	156.75	157.04	152.50	1,628,200
2016-07-14	156.60	158.07	155.70	157.73	153.17	2,033,500
2016-07-13	155.01	155.17	154.09	154.80	150.32	844,200
2016-07-12	153.23	154.77	152.45	154.38	149.92	1,188,000
2016-07-11	153.07	153.65	152.01	152.34	147.94	959,100
2016-07-08	150.47	153.42	150.36	152.69	148.28	1,153,700
2016-07-07	148.84	149.73	148.45	149.06	144.75	1,331,900
2016-07-06	146.40	149.38	145.75	149.11	144.80	1,869,400
2016-07-05	148.20	148.74	146.64	147.25	142.99	1,878,200
2016-07-01	147.94	149.85	147.47	149.23	144.92	1,433,100
2016-06-30	145.59	147.78	145.13	147.76	143.49	2,419,800
2016-06-29	144.47	145.65	143.09	145.16	140.96	1,998,800
2016-06-28	142.37	143.27	141.50	143.15	139.01	2,075,100
2016-06-27	143.84	144.65	140.21	140.93	136.86	2,842,400
2016-06-24	146.63	148.84	144.62	145.35	141.15	3,149,400
2016-06-23	151.50	152.19	150.80	152.14	147.74	1,136,900
2016-06-22	149.10	151.50	149.05	149.85	145.52	936,000
2016-06-21	148.95	150.09	148.39	148.91	144.60	1,257,900
2016-06-20	147.72	149.20	147.55	148.37	144.08	1,264,400
2016-06-17	147.11	147.38	145.83	146.24	142.01	1,418,500
2016-06-16	146.64	147.40	145.23	147.23	142.97	1,335,100
2016-06-15	148.39	148.66	147.26	147.41	143.15	1,131,800
2016-06-14	149.74	149.82	147.12	147.98	143.70	1,755,900
2016-06-13	151.50	152.34	150.44	150.52	146.17	956,800
2016-06-10	153.04	153.28	151.42	151.80	147.27	1,303,100
2016-06-09	153.60	154.81	153.01	154.15	149.55	1,002,600
2016-06-08	152.96	154.30	151.99	154.14	149.54	1,395,000
2016-06-07	153.20	153.61	152.53	152.69	148.13	1,415,600
2016-06-06	152.80	153.90	152.03	153.19	148.61	1,015,000
2016-06-03	152.71	153.28	151.29	152.87	148.30	831,700
2016-06-02	152.58	153.70	152.31	153.55	148.96	809,600
2016-06-01	151.29	153.45	150.63	153.06	148.49	1,730,000
2016-05-31	152.00	152.12	150.52	151.77	147.24	2,177,300
2016-05-27	151.52	152.17	150.35	152.13	147.59	1,847,600
2016-05-26	150.93	151.85	150.51	151.20	146.68	914,300
2016-05-25	150.84	151.68	150.60	151.16	146.64	1,311,800
2016-05-24	149.24	151.06	148.79	150.68	146.18	1,097,600
2016-05-23	148.85	149.44	147.87	148.84	144.39	994,100
2016-05-20	149.35	150.31	148.35	148.85	144.40	1,420,900
2016-05-19	149.51	149.56	146.93	148.42	143.99	1,428,000
2016-05-18	148.43	151.22	148.01	150.11	145.63	1,715,100
2016-05-17	150.19	150.95	148.06	148.82	144.37	1,815,800
2016-05-16	147.90	150.43	147.70	150.24	145.75	1,473,000
2016-05-13	148.37	149.35	147.40	147.89	143.47	1,531,100
2016-05-12	148.29	149.26	147.58	148.92	144.47	1,203,300
2016-05-11	149.00	149.95	147.95	147.97	143.55	972,200
2016-05-10	148.36	148.89	147.08	148.83	144.38	1,471,500
2016-05-09	147.29	148.50	146.78	147.46	143.06	1,191,200
2016-05-06	145.00	147.53	144.86	146.97	142.58	1,257,400
2016-05-05	144.18	145.78	143.79	145.14	140.80	1,224,000
2016-05-04	143.23	145.03	142.98	144.55	140.23	982,500
2016-05-03	146.16	146.23	143.73	144.87	140.54	981,700
2016-05-02	145.01	146.77	144.98	146.50	142.12	1,537,100
2016-04-29	143.90	144.58	141.13	144.25	139.94	2,205,700
2016-04-28	147.21	147.90	143.28	145.32	140.98	3,063,500
2016-04-27	145.61	147.75	145.16	147.14	142.74	1,497,800
2016-04-26	146.13	146.38	144.54	145.61	141.26	1,794,200

← NewerPage 44 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.