Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	121.49	122.02	121.19	121.22	116.64	1,113,100
2014-08-21	122.55	122.70	121.73	121.81	117.21	854,600
2014-08-20	121.94	122.45	121.50	122.26	117.65	889,200
2014-08-19	122.15	122.83	121.78	122.39	117.77	1,045,100
2014-08-18	121.90	122.51	121.49	122.05	117.44	2,285,600
2014-08-15	121.95	122.89	120.16	121.55	116.96	1,562,100
2014-08-14	121.78	122.15	121.32	121.78	117.18	1,047,300
2014-08-13	120.62	121.45	120.59	121.35	116.77	1,178,700
2014-08-12	120.92	121.63	119.87	120.03	115.50	1,689,900
2014-08-11	121.71	122.27	120.78	120.92	116.36	886,600
2014-08-08	119.48	121.23	118.91	121.16	116.59	1,229,000
2014-08-07	120.60	120.83	118.96	119.53	115.02	1,098,300
2014-08-06	119.47	120.99	119.12	120.16	115.62	1,054,400
2014-08-05	120.83	121.57	119.75	120.12	115.59	1,280,800
2014-08-04	121.42	121.72	119.85	121.38	116.80	1,132,700
2014-08-01	121.09	122.40	120.50	121.38	116.80	1,391,300
2014-07-31	123.62	124.26	121.15	121.50	116.91	1,986,300
2014-07-30	124.41	125.05	123.44	124.71	120.00	1,602,900
2014-07-29	124.49	124.83	123.54	123.54	118.88	1,424,600
2014-07-28	125.09	125.46	123.53	124.38	119.69	1,650,400
2014-07-25	124.30	125.34	124.30	125.07	120.35	1,069,500
2014-07-24	124.93	125.93	123.29	125.51	120.77	2,570,600
2014-07-23	125.61	127.21	122.57	124.00	119.32	3,889,000
2014-07-22	122.44	124.98	122.44	123.06	118.42	3,822,800
2014-07-21	120.46	122.27	120.35	122.14	117.53	2,499,100
2014-07-18	119.24	121.25	119.22	121.00	116.43	1,863,600
2014-07-17	119.48	120.83	118.61	119.02	114.53	2,713,900
2014-07-16	118.31	120.29	118.31	119.22	114.72	3,131,200
2014-07-15	118.00	118.48	116.73	118.00	113.55	2,688,600
2014-07-14	118.90	119.57	117.57	117.80	113.35	1,482,500
2014-07-11	116.97	118.40	116.75	118.27	113.81	1,013,000
2014-07-10	116.61	117.79	116.36	117.15	112.73	2,760,400
2014-07-09	118.02	118.36	117.45	117.84	113.39	1,232,600
2014-07-08	119.46	119.46	117.73	117.99	113.54	1,531,400
2014-07-07	119.75	120.32	119.23	119.72	115.20	1,550,700
2014-07-03	118.44	120.18	117.91	120.11	115.58	1,423,200
2014-07-02	119.05	119.61	117.91	118.05	113.59	2,137,700
2014-07-01	118.45	119.29	117.65	118.96	114.47	2,316,600
2014-06-30	118.20	118.56	117.68	118.00	113.55	1,603,200
2014-06-27	119.10	119.30	118.22	118.30	113.84	2,758,900
2014-06-26	119.32	119.52	118.63	119.30	114.80	1,426,600
2014-06-25	118.11	119.99	118.10	119.14	114.64	1,514,000
2014-06-24	119.13	119.86	118.28	118.56	114.09	1,460,100
2014-06-23	119.13	119.71	118.51	119.10	114.60	1,408,200
2014-06-20	120.00	120.34	118.85	118.94	114.45	4,956,500
2014-06-19	120.00	120.40	118.85	119.71	115.19	2,151,800
2014-06-18	118.78	119.98	118.25	119.90	115.37	1,363,500
2014-06-17	118.19	119.08	117.83	118.64	114.16	1,742,600
2014-06-16	118.95	119.75	117.95	118.69	114.21	1,844,600
2014-06-13	120.00	120.43	118.88	119.16	114.66	1,248,100
2014-06-12	119.64	120.46	119.33	119.85	115.33	2,049,200
2014-06-11	119.10	120.42	119.07	120.21	115.53	1,980,800
2014-06-10	119.08	119.69	118.35	119.29	114.64	1,100,400
2014-06-09	119.86	120.04	119.28	119.58	114.92	1,238,900
2014-06-06	119.26	120.05	119.17	119.81	115.14	1,405,500
2014-06-05	117.91	119.10	117.72	119.00	114.37	1,607,600
2014-06-04	117.57	118.39	117.30	117.78	113.19	1,128,900
2014-06-03	116.00	117.97	115.97	117.88	113.29	1,903,200
2014-06-02	116.99	117.03	115.85	116.58	112.04	958,700
2014-05-30	117.11	117.43	116.80	116.91	112.36	2,436,300

← NewerPage 52 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.