Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	130.86	133.00	127.18	128.17	124.21	4,609,900
2016-01-27	134.05	137.21	133.34	135.83	131.63	3,308,900
2016-01-26	134.59	135.06	132.07	134.10	129.95	1,721,600
2016-01-25	134.73	136.25	134.28	134.73	130.56	1,320,500
2016-01-22	133.59	135.40	132.92	135.31	131.13	1,930,000
2016-01-21	133.47	133.61	130.74	131.68	127.61	2,193,500
2016-01-20	132.66	134.66	129.54	133.05	128.94	2,917,500
2016-01-19	134.57	135.65	132.90	134.91	130.74	3,007,200
2016-01-15	134.59	135.20	130.65	132.76	128.65	3,332,600
2016-01-14	133.64	137.36	133.44	135.79	131.59	2,871,200
2016-01-13	137.42	138.01	133.00	133.77	129.63	2,521,200
2016-01-12	136.29	137.90	135.54	136.97	132.73	3,088,000
2016-01-11	134.34	137.29	133.39	134.88	130.71	2,407,000
2016-01-08	135.60	137.01	133.82	134.16	130.01	2,148,100
2016-01-07	135.00	135.26	133.14	134.31	130.16	2,470,900
2016-01-06	136.55	138.45	136.55	137.45	133.20	2,300,800
2016-01-05	139.00	140.94	138.37	138.51	134.23	3,184,400
2016-01-04	139.45	140.15	137.32	138.75	134.46	3,287,500
2015-12-31	141.97	143.21	141.84	141.85	137.46	1,145,000
2015-12-30	143.04	143.65	142.51	142.86	138.44	1,057,500
2015-12-29	141.58	143.50	141.39	143.03	138.61	1,416,200
2015-12-28	140.97	141.21	140.53	140.70	136.35	835,700
2015-12-24	140.94	141.75	140.75	141.32	136.95	370,700
2015-12-23	140.00	141.45	139.64	141.02	136.66	1,534,800
2015-12-22	138.10	139.70	137.20	139.53	135.22	1,250,700
2015-12-21	135.76	137.64	135.58	137.55	133.30	1,325,900
2015-12-18	137.26	137.44	134.51	134.51	130.35	2,716,600
2015-12-17	140.28	140.52	138.10	138.16	133.89	1,863,400
2015-12-16	138.68	140.74	138.29	140.45	136.11	1,699,000
2015-12-15	136.31	138.16	136.31	137.49	133.24	1,726,800
2015-12-14	133.85	135.57	133.41	135.41	131.22	1,452,500
2015-12-11	133.23	135.05	133.06	134.20	130.05	1,542,400
2015-12-10	134.42	136.10	133.98	135.13	130.81	1,056,700
2015-12-09	135.42	136.99	134.01	134.39	130.09	1,525,000
2015-12-08	134.95	136.98	134.56	136.05	131.70	1,548,700
2015-12-07	136.85	136.97	134.94	135.53	131.19	1,341,000
2015-12-04	133.58	137.15	133.38	137.07	132.68	1,877,900
2015-12-03	136.74	137.62	131.78	132.57	128.33	2,367,600
2015-12-02	138.52	138.87	136.53	136.77	132.39	1,534,000
2015-12-01	138.86	139.67	137.16	138.35	133.92	2,719,200
2015-11-30	140.29	140.66	138.36	138.40	133.97	2,609,600
2015-11-27	138.64	140.29	138.64	139.96	135.48	643,700
2015-11-25	137.80	138.95	137.62	138.66	134.22	1,085,500
2015-11-24	136.59	138.11	136.20	137.96	133.55	1,263,000
2015-11-23	137.80	138.60	137.07	137.60	133.20	1,819,000
2015-11-20	138.29	138.40	137.42	137.84	133.43	2,780,100
2015-11-19	137.78	138.58	137.16	137.40	133.00	1,562,200
2015-11-18	135.68	137.95	135.54	137.73	133.32	1,504,500
2015-11-17	135.00	136.80	134.94	135.44	131.11	1,696,700
2015-11-16	132.58	135.61	132.51	135.54	131.20	1,369,200
2015-11-13	132.67	133.69	131.91	132.33	128.10	1,348,400
2015-11-12	133.81	134.93	132.42	132.44	128.20	1,296,900
2015-11-11	136.40	136.65	134.80	134.86	130.54	1,818,400
2015-11-10	134.31	136.47	133.42	136.03	131.68	1,942,900
2015-11-09	134.36	134.70	132.97	134.30	130.00	1,819,600
2015-11-06	133.97	134.42	133.11	134.30	130.00	1,242,200
2015-11-05	134.75	135.73	133.74	134.95	130.63	1,756,900
2015-11-04	134.36	135.33	133.37	135.25	130.92	1,622,500
2015-11-03	134.08	134.69	132.61	134.26	129.96	1,460,200
2015-11-02	131.28	134.76	131.01	134.54	130.23	1,618,600

← NewerPage 46 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.