Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	566.87	577.35	563.30	572.41	570.41	2,264,000
2025-11-06	562.87	570.86	559.35	565.98	564.00	1,277,800
2025-11-05	560.35	570.16	554.20	567.64	565.65	1,682,900
2025-11-04	558.41	569.30	557.00	565.24	563.26	1,636,000
2025-11-03	563.66	565.70	554.20	564.88	562.90	1,835,000
2025-10-31	551.92	569.92	551.87	567.39	565.40	1,872,200
2025-10-30	551.60	565.63	551.60	556.22	554.27	1,315,100
2025-10-29	558.31	571.57	555.06	558.31	556.35	1,953,600
2025-10-28	564.13	565.65	555.57	557.63	555.68	992,700
2025-10-27	572.09	572.67	561.04	563.78	561.81	1,563,600
2025-10-24	574.15	575.82	569.79	572.50	570.50	1,655,700
2025-10-23	567.90	578.24	562.38	571.91	569.91	1,979,300
2025-10-22	555.50	571.29	550.88	567.20	565.21	3,461,200
2025-10-21	559.08	568.39	553.74	557.99	556.04	3,932,400
2025-10-20	541.00	550.46	540.00	543.84	541.94	1,665,200
2025-10-17	534.16	540.87	532.00	538.92	537.03	2,010,200
2025-10-16	544.36	544.60	534.16	536.78	534.90	2,115,900
2025-10-15	524.91	532.41	522.42	527.87	526.02	1,430,400
2025-10-14	521.74	529.85	519.45	525.83	523.99	1,601,000
2025-10-13	527.53	530.83	523.89	524.58	522.74	1,686,600
2025-10-10	534.83	537.93	523.65	524.80	522.96	1,415,800
2025-10-09	533.74	537.57	528.84	534.68	532.81	1,830,700
2025-10-08	538.13	549.26	535.63	536.19	534.31	2,153,200
2025-10-07	542.68	549.44	538.34	539.17	537.28	1,870,800
2025-10-06	540.00	545.86	536.46	543.95	542.05	2,560,100
2025-10-03	525.36	545.44	525.36	543.32	541.42	3,048,500
2025-10-02	525.71	539.90	523.00	524.96	523.12	3,262,000
2025-10-01	487.00	534.90	486.94	530.73	528.87	6,092,700
2025-09-30	464.12	486.25	460.00	485.02	483.32	4,363,900
2025-09-29	466.84	467.35	456.67	462.04	460.42	3,018,300
2025-09-26	461.06	465.74	460.31	464.24	462.61	1,886,400
2025-09-25	467.01	468.76	457.41	459.22	457.61	3,229,300
2025-09-24	467.90	471.33	462.93	468.00	466.36	2,409,600
2025-09-23	471.12	475.57	467.28	469.75	468.11	3,244,900
2025-09-22	475.48	481.74	470.74	474.99	473.33	2,352,200
2025-09-19	483.29	487.99	478.02	479.58	477.90	4,244,100
2025-09-18	477.15	482.26	473.03	481.10	479.42	1,576,400
2025-09-17	482.96	486.57	469.14	472.64	470.98	1,947,500
2025-09-16	470.27	484.59	470.05	480.74	479.06	1,799,800
2025-09-15	478.78	482.94	470.74	474.46	472.80	1,663,500
2025-09-12	488.61	491.26	479.46	479.46	477.35	1,543,200
2025-09-11	480.58	492.00	480.36	491.41	489.25	1,509,800
2025-09-10	481.12	485.82	475.64	476.54	474.45	1,442,700
2025-09-09	486.48	489.99	481.52	482.41	480.29	1,505,900
2025-09-08	487.77	490.07	480.95	487.65	485.51	2,223,700
2025-09-05	490.00	502.00	489.12	492.60	490.43	1,442,600
2025-09-04	482.08	490.26	471.61	489.49	487.34	1,404,200
2025-09-03	487.03	489.54	481.53	484.55	482.42	1,219,100
2025-09-02	489.31	492.70	479.03	487.53	485.39	1,303,800
2025-08-29	489.94	494.28	485.92	492.72	490.55	1,228,200
2025-08-28	487.65	491.14	483.39	489.74	487.59	1,407,700
2025-08-27	486.63	490.98	482.98	488.12	485.97	1,294,800
2025-08-26	490.09	491.52	486.73	488.48	486.33	1,341,600
2025-08-25	499.25	499.58	489.18	490.75	488.59	1,044,300
2025-08-22	487.53	502.39	486.89	499.99	497.79	1,778,400
2025-08-21	492.44	494.78	482.81	483.76	481.63	1,360,600
2025-08-20	498.77	500.37	492.76	494.81	492.64	2,351,500
2025-08-19	490.92	500.93	489.89	498.29	496.10	2,578,500
2025-08-18	490.13	493.24	487.14	487.54	485.40	2,211,100
2025-08-15	486.73	491.55	486.00	489.01	486.86	2,462,500

← NewerPage 5 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.