Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	146.74	147.24	146.30	146.56	142.18	1,396,700
2016-04-22	147.47	147.94	145.64	146.85	142.46	1,014,600
2016-04-21	146.12	147.77	145.77	147.35	142.95	1,329,200
2016-04-20	145.82	146.86	145.00	146.44	142.07	1,323,100
2016-04-19	145.87	146.77	145.15	145.59	141.24	1,312,100
2016-04-18	145.42	146.60	144.76	146.47	142.09	907,600
2016-04-15	144.62	145.47	144.07	145.34	141.00	834,700
2016-04-14	145.34	145.77	144.50	144.62	140.30	706,100
2016-04-13	143.04	145.10	142.99	145.05	140.72	1,039,600
2016-04-12	142.27	142.82	141.53	142.43	138.18	1,139,500
2016-04-11	142.51	143.26	141.45	141.66	137.43	922,600
2016-04-08	142.87	143.32	141.47	142.21	137.96	962,000
2016-04-07	144.45	144.53	141.43	142.05	137.81	1,322,700
2016-04-06	141.43	145.31	141.22	145.11	140.78	1,714,300
2016-04-05	143.36	143.36	140.96	141.38	137.16	1,410,400
2016-04-04	142.18	144.93	142.16	144.05	139.75	1,852,000
2016-04-01	140.21	142.99	140.19	142.67	138.41	1,045,500
2016-03-31	140.75	142.21	140.14	141.59	137.36	1,165,300
2016-03-30	141.04	142.04	140.35	140.79	136.58	894,300
2016-03-29	138.39	140.28	137.70	140.15	135.96	1,208,200
2016-03-28	139.59	139.88	138.12	138.53	134.39	827,700
2016-03-24	138.15	139.22	137.40	139.02	134.87	992,800
2016-03-23	139.00	139.75	138.42	138.82	134.67	1,076,600
2016-03-22	139.15	139.98	138.38	138.85	134.70	1,617,100
2016-03-21	139.50	140.18	138.88	139.63	135.46	1,280,900
2016-03-18	138.85	140.77	137.76	140.00	135.82	3,271,800
2016-03-17	138.81	139.33	136.58	138.25	134.12	2,386,200
2016-03-16	138.29	139.43	137.46	139.08	134.93	1,261,600
2016-03-15	138.59	138.77	137.03	138.26	134.13	1,524,200
2016-03-14	139.61	140.57	138.86	139.77	135.60	1,124,300
2016-03-11	138.88	140.86	138.80	140.22	136.03	2,036,100
2016-03-10	138.94	140.16	136.70	137.96	133.69	2,398,700
2016-03-09	139.65	140.27	137.47	138.15	133.88	2,588,800
2016-03-08	140.24	141.03	138.78	139.08	134.78	2,202,500
2016-03-07	138.72	141.62	137.29	141.55	137.17	3,182,900
2016-03-04	138.78	140.99	138.46	140.30	135.96	2,355,700
2016-03-03	137.75	139.04	136.46	138.67	134.38	2,122,100
2016-03-02	134.84	138.58	134.72	138.12	133.85	3,278,200
2016-03-01	129.84	135.74	129.70	135.28	131.10	2,598,200
2016-02-29	130.24	131.04	129.13	129.19	125.19	2,237,200
2016-02-26	130.94	131.60	130.27	130.71	126.67	897,200
2016-02-25	130.00	130.99	129.08	130.57	126.53	1,077,700
2016-02-24	128.38	130.07	127.65	129.77	125.76	924,600
2016-02-23	131.03	131.62	128.84	129.74	125.73	1,244,200
2016-02-22	131.00	131.99	130.32	131.44	127.38	937,100
2016-02-19	129.52	130.76	128.31	130.16	126.13	1,303,300
2016-02-18	130.26	131.37	129.29	129.69	125.68	1,292,900
2016-02-17	128.17	131.61	127.56	130.70	126.66	1,832,400
2016-02-16	127.72	128.42	126.42	127.42	123.48	2,466,400
2016-02-12	124.52	126.55	123.96	126.48	122.57	1,574,400
2016-02-11	122.86	124.29	122.25	123.30	119.49	1,441,900
2016-02-10	126.07	129.00	125.22	125.46	121.58	1,584,400
2016-02-09	121.03	125.47	120.73	124.45	120.60	2,855,100
2016-02-08	121.75	122.82	119.75	121.94	118.17	2,958,400
2016-02-05	127.00	127.25	121.30	123.18	119.37	4,172,100
2016-02-04	126.36	128.61	125.95	127.80	123.85	2,319,000
2016-02-03	127.94	127.94	123.19	126.05	122.15	2,984,400
2016-02-02	129.31	129.86	126.53	126.89	122.97	1,838,100
2016-02-01	131.26	132.10	129.64	130.69	126.65	1,772,100
2016-01-29	129.07	132.06	128.60	132.06	127.98	3,189,500

← NewerPage 45 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.