Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	130.00	130.24	128.11	129.61	125.16	1,465,200
2015-05-11	129.69	130.25	129.49	129.87	125.41	962,300
2015-05-08	128.96	130.22	128.96	129.98	125.52	2,122,000
2015-05-07	127.81	128.50	127.18	127.75	123.37	2,313,800
2015-05-06	127.19	127.72	126.37	127.66	123.28	1,843,900
2015-05-05	126.15	127.52	126.15	126.65	122.31	1,348,300
2015-05-04	128.24	128.98	127.73	127.78	123.40	1,181,500
2015-05-01	126.50	127.74	126.18	127.66	123.28	2,293,400
2015-04-30	126.70	127.35	125.25	125.68	121.37	1,966,700
2015-04-29	127.36	128.05	126.54	127.13	122.77	1,642,000
2015-04-28	127.79	127.99	126.34	127.63	123.25	2,446,400
2015-04-27	130.70	130.70	127.00	127.27	122.90	2,925,100
2015-04-24	130.10	130.67	129.35	130.02	125.56	1,533,600
2015-04-23	130.28	130.30	128.68	129.55	125.11	2,254,300
2015-04-22	129.18	132.61	128.79	130.69	126.21	3,480,900
2015-04-21	134.28	135.18	133.56	134.44	129.83	1,758,200
2015-04-20	133.23	134.54	133.17	134.03	129.43	1,378,600
2015-04-17	131.81	132.29	130.87	132.10	127.57	2,040,300
2015-04-16	133.26	133.53	132.31	132.49	127.95	1,547,400
2015-04-15	133.16	133.98	132.98	133.62	129.04	944,000
2015-04-14	132.72	133.17	132.08	132.68	128.13	1,073,500
2015-04-13	133.29	134.24	132.72	132.72	128.17	810,600
2015-04-10	133.43	134.45	132.92	133.73	129.14	820,000
2015-04-09	132.91	133.88	132.43	133.57	128.99	750,600
2015-04-08	133.00	134.16	132.11	132.82	128.26	1,268,600
2015-04-07	133.96	135.00	133.02	133.02	128.46	945,600
2015-04-06	132.46	134.15	132.27	133.50	128.92	980,200
2015-04-02	132.26	133.68	131.90	133.11	128.54	841,100
2015-04-01	134.67	134.72	131.29	132.00	127.47	1,801,400
2015-03-31	134.55	136.24	134.18	134.34	129.73	1,431,700
2015-03-30	134.59	135.80	134.28	135.57	130.92	1,306,400
2015-03-27	133.24	134.52	133.18	133.69	129.10	1,104,700
2015-03-26	132.67	133.97	132.21	133.07	128.51	1,200,800
2015-03-25	135.65	136.92	133.60	133.71	129.12	1,805,500
2015-03-24	137.37	139.03	135.58	135.65	131.00	5,124,400
2015-03-23	136.36	138.50	135.62	137.87	133.14	1,830,300
2015-03-20	135.88	136.88	134.85	136.63	131.94	2,666,300
2015-03-19	133.78	135.01	133.77	134.76	130.14	1,638,800
2015-03-18	132.16	134.62	131.11	133.89	129.30	1,907,000
2015-03-17	132.55	132.82	130.42	132.35	127.81	1,544,000
2015-03-16	129.39	133.00	129.39	132.97	128.41	2,313,300
2015-03-13	128.40	129.54	126.61	127.42	123.05	1,209,600
2015-03-12	128.51	129.30	127.99	128.60	124.19	1,251,800
2015-03-11	127.50	128.54	127.25	127.94	123.41	1,153,300
2015-03-10	127.45	128.47	126.18	127.03	122.53	1,735,000
2015-03-09	128.59	128.66	127.67	128.10	123.56	991,300
2015-03-06	130.75	130.86	128.24	128.51	123.96	1,972,900
2015-03-05	130.32	131.57	129.59	131.46	126.80	1,544,700
2015-03-04	129.66	129.66	128.75	128.89	124.32	1,395,500
2015-03-03	130.38	130.76	128.96	129.73	125.13	1,460,400
2015-03-02	130.00	131.57	129.64	131.35	126.70	1,345,500
2015-02-27	129.81	130.49	129.78	130.00	125.39	1,070,400
2015-02-26	130.76	131.15	129.80	130.14	125.53	1,558,400
2015-02-25	131.85	132.00	130.78	131.07	126.43	1,285,800
2015-02-24	130.82	131.96	130.27	131.85	127.18	1,385,700
2015-02-23	131.00	131.34	130.45	130.98	126.34	2,086,200
2015-02-20	127.41	131.22	127.15	131.17	126.52	2,170,700
2015-02-19	127.71	128.11	127.09	127.79	123.26	1,266,300
2015-02-18	128.00	128.86	126.85	128.00	123.46	1,402,100
2015-02-17	127.02	128.17	126.19	128.03	123.49	1,381,400

← NewerPage 49 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.