Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	118.26	118.75	117.89	118.43	114.10	1,308,800
2014-11-14	117.93	118.86	117.84	118.75	114.41	1,522,300
2014-11-13	118.67	118.85	117.86	118.24	113.92	1,207,600
2014-11-12	117.92	118.70	117.63	118.51	114.18	1,483,400
2014-11-11	116.69	118.64	116.33	118.30	113.97	1,948,000
2014-11-10	116.42	117.21	115.61	116.85	112.58	1,306,700
2014-11-07	118.86	118.86	116.13	116.60	112.34	2,131,600
2014-11-06	118.81	119.15	118.36	118.91	114.56	1,260,900
2014-11-05	119.00	119.18	117.92	118.55	114.21	2,543,300
2014-11-04	118.48	118.76	117.61	118.32	113.99	1,469,000
2014-11-03	116.82	119.06	116.82	118.40	114.07	1,883,900
2014-10-31	118.41	118.58	117.06	117.57	113.27	2,206,500
2014-10-30	115.90	116.88	115.62	116.59	112.33	1,835,400
2014-10-29	118.45	118.62	115.14	116.09	111.84	3,192,400
2014-10-28	118.42	118.75	117.84	118.34	114.01	1,861,100
2014-10-27	117.83	118.13	117.12	118.00	113.68	1,600,500
2014-10-24	116.19	118.49	116.05	117.90	113.59	1,865,100
2014-10-23	115.59	117.36	115.02	116.23	111.98	2,598,000
2014-10-22	114.41	115.19	112.61	113.83	109.67	6,596,500
2014-10-21	115.03	118.25	115.03	118.22	113.90	2,439,200
2014-10-20	111.92	114.39	111.67	114.33	110.15	1,869,300
2014-10-17	110.62	113.17	110.26	112.36	108.25	2,354,200
2014-10-16	108.59	111.64	108.23	109.69	105.68	4,332,400
2014-10-15	110.30	111.73	107.33	111.14	107.08	3,177,700
2014-10-14	112.56	113.44	111.14	111.78	107.69	3,109,300
2014-10-13	116.35	116.47	112.24	112.49	108.38	3,051,500
2014-10-10	117.98	119.06	116.42	116.47	112.21	2,059,800
2014-10-09	121.64	121.64	117.70	117.82	113.51	1,751,900
2014-10-08	118.40	121.70	117.98	121.63	117.18	1,643,700
2014-10-07	120.33	120.49	118.19	118.22	113.90	1,532,000
2014-10-06	122.03	122.31	119.50	120.63	116.22	982,400
2014-10-03	119.46	121.53	119.46	121.39	116.95	1,664,500
2014-10-02	119.57	120.36	118.16	119.16	114.80	1,875,100
2014-10-01	122.30	122.30	119.27	119.57	115.20	2,476,700
2014-09-30	122.35	122.92	121.49	121.70	117.25	1,670,100
2014-09-29	120.49	122.24	120.38	122.00	117.54	1,153,500
2014-09-26	120.93	121.36	120.25	121.36	116.92	1,004,600
2014-09-25	123.02	123.71	120.97	120.99	116.57	1,837,500
2014-09-24	121.00	123.70	120.80	123.51	118.99	2,027,500
2014-09-23	121.36	121.88	120.80	121.16	116.73	1,203,600
2014-09-22	123.23	123.23	121.41	121.81	117.36	975,000
2014-09-19	124.80	125.06	123.04	123.24	118.73	1,215,500
2014-09-18	123.81	124.58	123.63	124.13	119.59	783,600
2014-09-17	122.65	124.09	122.47	123.60	119.08	1,463,400
2014-09-16	122.08	122.84	121.47	122.61	118.13	1,334,200
2014-09-15	123.05	123.26	121.68	122.34	117.87	1,296,000
2014-09-12	123.36	123.46	122.56	123.28	118.77	1,700,900
2014-09-11	123.24	123.66	122.45	123.30	118.79	1,420,200
2014-09-10	124.50	124.67	123.46	123.61	118.94	1,336,700
2014-09-09	124.78	124.95	123.78	124.00	119.32	1,398,700
2014-09-08	125.01	125.25	124.07	124.98	120.26	1,649,900
2014-09-05	123.81	124.66	123.41	124.63	119.93	1,390,300
2014-09-04	123.98	125.24	123.64	123.88	119.20	1,496,600
2014-09-03	122.83	124.37	122.82	123.75	119.08	1,614,700
2014-09-02	120.89	122.81	120.57	122.72	118.09	2,156,000
2014-08-29	120.13	120.80	119.52	120.21	115.67	1,109,800
2014-08-28	119.58	120.26	118.71	120.07	115.54	1,248,300
2014-08-27	120.90	120.98	119.68	120.08	115.55	1,172,600
2014-08-26	121.96	122.02	120.64	120.71	116.15	1,064,500
2014-08-25	121.87	122.48	121.57	121.80	117.20	1,068,600

← NewerPage 51 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.