Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	138.37	139.12	136.01	136.92	132.38	1,063,800
2015-08-05	138.97	139.42	138.04	138.69	134.09	1,117,100
2015-08-04	138.68	138.99	137.51	137.77	133.20	857,700
2015-08-03	139.50	139.78	137.68	138.44	133.85	1,448,000
2015-07-31	139.13	140.25	138.89	139.53	134.90	1,190,000
2015-07-30	138.93	139.60	137.47	139.12	134.50	947,300
2015-07-29	138.31	139.76	138.31	139.62	134.99	1,099,600
2015-07-28	138.73	139.12	137.45	138.65	134.05	1,256,900
2015-07-27	137.48	137.59	136.29	137.02	132.47	1,388,300
2015-07-24	139.64	140.72	137.60	137.94	133.36	1,345,500
2015-07-23	140.50	140.94	139.55	140.60	135.93	2,030,000
2015-07-22	140.22	141.25	138.08	140.06	135.41	3,412,200
2015-07-21	136.34	137.04	135.71	136.47	131.94	1,864,400
2015-07-20	135.82	136.49	135.42	136.17	131.65	1,055,400
2015-07-17	136.26	136.78	135.05	135.75	131.24	1,477,600
2015-07-16	135.79	136.76	135.71	136.66	132.12	1,363,500
2015-07-15	137.35	137.47	134.76	135.25	130.76	2,362,800
2015-07-14	134.72	137.02	134.17	136.59	132.06	2,763,100
2015-07-13	131.37	134.38	130.75	134.29	129.83	1,732,500
2015-07-10	129.74	131.00	128.69	130.63	126.29	2,163,300
2015-07-09	129.62	130.00	127.77	127.82	123.58	1,240,600
2015-07-08	129.94	130.60	128.11	128.20	123.95	1,515,500
2015-07-07	130.86	131.01	128.71	130.95	126.60	1,473,800
2015-07-06	129.74	130.91	129.68	130.39	126.06	1,465,400
2015-07-02	131.14	131.46	130.39	130.95	126.60	1,093,200
2015-07-01	130.67	130.89	129.83	130.82	126.48	1,161,000
2015-06-30	130.84	131.26	129.40	129.76	125.45	1,312,100
2015-06-29	130.92	132.18	129.30	129.45	125.15	1,862,200
2015-06-26	132.84	134.12	131.97	132.21	127.82	2,203,600
2015-06-25	130.21	131.98	129.44	131.53	127.16	1,993,600
2015-06-24	129.15	131.47	128.88	130.27	125.95	2,000,900
2015-06-23	129.99	130.68	128.99	129.55	125.25	836,600
2015-06-22	130.46	130.91	129.98	130.09	125.77	1,130,400
2015-06-19	129.54	130.30	129.54	129.97	125.66	1,948,600
2015-06-18	129.00	130.45	128.83	129.68	125.38	2,039,800
2015-06-17	129.00	129.30	127.40	128.64	124.37	1,322,100
2015-06-16	129.66	130.31	128.27	128.80	124.53	1,430,000
2015-06-15	128.88	129.71	128.20	129.54	125.24	2,271,300
2015-06-12	129.87	130.52	129.23	130.02	125.70	1,723,900
2015-06-11	130.40	130.76	130.29	130.52	126.19	762,800
2015-06-10	128.59	130.48	128.59	130.18	125.71	1,185,700
2015-06-09	127.99	129.01	127.45	128.57	124.16	2,007,400
2015-06-08	129.25	129.54	128.17	128.27	123.87	1,767,300
2015-06-05	129.05	129.89	128.43	129.57	125.13	919,300
2015-06-04	129.03	129.82	128.91	129.50	125.06	1,252,200
2015-06-03	130.07	130.25	129.18	129.98	125.52	1,137,200
2015-06-02	129.10	130.03	128.34	129.57	125.13	847,500
2015-06-01	129.84	129.94	128.51	129.46	125.02	1,209,200
2015-05-29	130.24	130.24	129.25	129.63	125.18	1,655,200
2015-05-28	130.70	130.89	129.54	130.13	125.67	928,700
2015-05-27	130.51	131.14	129.93	130.99	126.50	1,370,900
2015-05-26	131.31	131.59	129.80	129.80	125.35	1,557,500
2015-05-22	132.87	133.30	132.15	132.15	127.62	1,321,000
2015-05-21	132.19	133.48	131.84	132.84	128.28	2,328,700
2015-05-20	130.59	132.96	130.55	132.02	127.49	1,858,500
2015-05-19	129.88	131.23	129.60	130.55	126.07	1,232,200
2015-05-18	130.25	130.48	129.74	129.97	125.51	1,250,000
2015-05-15	131.12	131.13	129.69	130.16	125.69	1,518,000
2015-05-14	130.62	131.33	129.76	131.10	126.60	1,304,400
2015-05-13	129.36	130.18	129.05	129.85	125.40	2,084,700

← NewerPage 48 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.