Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	131.42	132.41	130.78	130.78	126.60	2,435,600
2015-10-29	129.23	131.51	128.90	131.38	127.18	1,783,400
2015-10-28	126.89	129.31	126.08	129.25	125.11	1,483,300
2015-10-27	126.60	127.95	126.40	126.79	122.73	1,711,600
2015-10-26	126.78	127.26	126.20	127.03	122.97	1,926,400
2015-10-23	124.49	127.28	124.10	126.47	122.42	3,333,600
2015-10-22	127.76	128.04	123.67	124.00	120.03	3,278,400
2015-10-21	128.73	129.99	124.19	127.11	123.04	4,230,500
2015-10-20	128.69	129.58	128.04	128.62	124.50	2,077,900
2015-10-19	126.27	129.07	125.98	129.03	124.90	2,007,500
2015-10-16	125.86	126.45	125.30	126.40	122.36	1,982,400
2015-10-15	124.30	125.54	123.54	125.47	121.45	2,245,400
2015-10-14	125.18	126.12	123.52	123.97	120.00	1,326,800
2015-10-13	125.07	126.70	124.83	125.48	121.46	898,500
2015-10-12	126.14	126.50	125.31	125.90	121.87	916,900
2015-10-09	125.76	126.69	125.59	126.52	122.47	1,283,000
2015-10-08	124.73	125.85	124.13	125.85	121.82	1,504,000
2015-10-07	124.69	125.57	123.95	125.20	121.19	2,002,000
2015-10-06	125.35	125.97	122.41	124.09	120.12	2,445,200
2015-10-05	124.40	126.76	124.40	126.55	122.50	2,176,400
2015-10-02	120.04	124.52	119.92	124.49	120.51	1,383,300
2015-10-01	122.70	123.06	121.00	122.10	118.19	2,043,100
2015-09-30	120.47	122.42	120.47	122.28	118.37	1,944,200
2015-09-29	118.29	121.31	118.13	119.84	116.01	2,181,800
2015-09-28	121.16	121.92	117.10	118.13	114.35	3,655,700
2015-09-25	124.66	125.36	122.22	122.65	118.73	1,996,800
2015-09-24	123.81	124.24	122.69	124.00	120.03	1,491,500
2015-09-23	124.81	125.62	124.35	124.62	120.63	1,339,400
2015-09-22	125.00	125.42	124.21	125.25	121.24	2,078,600
2015-09-21	126.12	127.23	125.27	126.33	122.29	1,866,300
2015-09-18	127.36	127.50	125.46	125.78	121.76	2,701,200
2015-09-17	126.42	130.76	126.01	128.23	124.13	3,074,900
2015-09-16	124.99	126.64	124.40	126.28	122.24	2,137,200
2015-09-15	122.87	125.48	122.15	125.09	121.09	2,125,000
2015-09-14	123.33	123.33	121.58	122.16	118.25	1,268,700
2015-09-11	121.43	122.96	120.93	122.90	118.97	1,411,100
2015-09-10	121.23	122.63	121.06	122.03	117.98	1,883,600
2015-09-09	124.82	124.95	121.41	121.62	117.58	2,199,800
2015-09-08	123.62	123.79	122.19	123.69	119.58	1,729,600
2015-09-04	120.68	121.99	120.18	121.17	117.15	2,158,800
2015-09-03	123.26	124.25	122.38	122.77	118.70	2,383,800
2015-09-02	123.10	123.10	120.68	122.78	118.70	2,923,500
2015-09-01	123.00	124.24	120.78	121.45	117.42	3,550,300
2015-08-31	126.51	127.24	124.89	125.37	121.21	2,601,400
2015-08-28	127.53	127.91	125.64	126.52	122.32	1,818,100
2015-08-27	126.73	128.10	125.57	127.91	123.66	2,159,500
2015-08-26	122.56	125.46	121.22	125.26	121.10	3,074,100
2015-08-25	124.53	124.88	119.93	120.05	116.07	2,863,500
2015-08-24	120.90	126.12	117.98	121.67	117.63	3,978,700
2015-08-21	131.01	132.04	127.91	127.96	123.71	2,046,100
2015-08-20	133.58	133.70	132.25	132.34	127.95	2,282,000
2015-08-19	134.45	135.05	133.50	133.73	129.29	1,299,300
2015-08-18	136.15	136.71	135.20	135.32	130.83	879,900
2015-08-17	134.60	136.40	134.01	136.31	131.79	892,200
2015-08-14	133.59	135.24	133.50	135.02	130.54	904,100
2015-08-13	134.95	135.13	133.37	133.72	129.28	828,300
2015-08-12	133.56	135.06	130.57	134.71	130.24	2,205,700
2015-08-11	135.72	136.47	133.85	134.58	130.11	1,546,800
2015-08-10	137.04	137.51	136.47	137.18	132.63	761,300
2015-08-07	136.92	137.08	134.34	136.02	131.51	1,070,400

← NewerPage 47 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.