Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	126.81	127.71	125.66	127.61	123.09	1,543,600
2015-02-12	126.76	127.08	125.60	126.83	122.34	1,370,700
2015-02-11	125.27	126.19	124.86	125.42	120.98	1,313,700
2015-02-10	124.08	125.16	123.63	125.03	120.60	1,232,300
2015-02-09	123.86	124.75	122.93	123.40	119.03	1,357,200
2015-02-06	127.00	127.24	124.32	124.80	120.38	1,573,400
2015-02-05	126.76	127.49	125.87	127.04	122.54	1,472,800
2015-02-04	126.85	128.03	126.03	126.35	121.87	1,531,100
2015-02-03	126.43	127.47	125.38	127.33	122.82	1,797,000
2015-02-02	125.49	125.91	123.20	125.89	121.43	1,835,600
2015-01-30	126.81	127.62	125.01	125.21	120.77	3,513,100
2015-01-29	123.36	128.73	121.54	127.96	123.43	4,903,000
2015-01-28	125.70	125.88	124.00	124.34	119.93	2,401,800
2015-01-27	124.16	125.85	124.12	124.88	120.45	1,894,300
2015-01-26	124.56	125.77	123.27	125.64	121.19	2,032,800
2015-01-23	126.77	127.07	124.76	124.87	120.45	1,993,800
2015-01-22	126.35	127.57	125.38	127.00	122.50	2,953,800
2015-01-21	125.02	126.36	124.87	125.36	120.92	1,366,700
2015-01-20	126.00	126.50	124.09	125.24	120.80	2,270,100
2015-01-16	123.71	125.51	123.29	125.29	120.85	2,034,100
2015-01-15	126.30	126.55	124.11	124.13	119.73	2,722,700
2015-01-14	126.95	127.37	125.09	126.20	121.73	2,851,500
2015-01-13	129.56	130.31	127.11	128.34	123.79	2,090,800
2015-01-12	130.11	130.62	128.30	128.50	123.95	1,810,400
2015-01-09	130.76	131.12	129.33	129.75	125.15	1,912,400
2015-01-08	129.46	131.06	129.46	130.27	125.65	2,515,800
2015-01-07	126.56	128.97	125.94	128.93	124.36	2,098,300
2015-01-06	126.36	128.19	124.54	125.18	120.74	2,519,300
2015-01-05	127.31	129.14	126.15	126.36	121.88	2,430,300
2015-01-02	126.30	128.49	126.16	128.12	123.58	2,034,700
2014-12-31	127.23	127.84	125.26	125.29	120.85	1,045,900
2014-12-30	126.72	127.26	126.51	126.61	122.12	631,800
2014-12-29	127.17	127.50	126.02	126.86	122.36	825,500
2014-12-26	127.01	128.26	126.82	127.67	123.15	634,300
2014-12-24	126.99	127.95	126.68	126.79	122.30	665,500
2014-12-23	129.36	129.48	126.63	126.66	122.17	1,336,100
2014-12-22	128.64	129.40	127.77	128.93	124.36	1,153,900
2014-12-19	127.16	129.29	127.07	128.45	123.90	3,121,000
2014-12-18	125.86	127.54	125.20	127.52	123.00	1,736,500
2014-12-17	122.30	124.87	121.15	124.77	120.35	1,886,600
2014-12-16	123.42	125.38	121.50	121.55	117.24	1,530,900
2014-12-15	125.42	126.14	122.89	123.73	119.35	1,635,700
2014-12-12	125.85	126.76	124.97	124.99	120.56	1,108,800
2014-12-11	127.34	128.94	126.43	126.72	122.23	1,388,700
2014-12-10	128.22	129.05	127.19	127.33	122.67	1,783,400
2014-12-09	127.11	128.36	126.04	128.29	123.60	1,106,400
2014-12-08	128.09	129.04	127.71	128.49	123.79	1,380,600
2014-12-05	128.33	129.02	128.03	128.54	123.84	1,113,100
2014-12-04	128.75	129.22	127.76	128.39	123.69	1,098,800
2014-12-03	128.70	129.37	128.47	128.92	124.21	1,178,300
2014-12-02	128.19	129.01	126.75	128.80	124.09	1,323,900
2014-12-01	129.34	129.34	127.93	127.96	123.28	1,444,600
2014-11-28	128.71	129.77	128.71	129.29	124.56	825,600
2014-11-26	127.90	128.74	127.47	128.66	123.95	1,275,500
2014-11-25	127.76	129.69	127.22	127.88	123.20	1,855,700
2014-11-24	125.88	127.87	125.88	127.41	122.75	2,150,900
2014-11-21	125.36	127.04	125.36	126.54	121.91	2,497,500
2014-11-20	123.71	126.33	123.03	124.58	120.02	2,538,600
2014-11-19	120.84	125.32	119.90	124.67	120.11	4,289,900
2014-11-18	118.43	120.88	118.31	120.50	116.09	2,126,300

← NewerPage 50 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.