Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	116.15	117.12	115.80	117.11	112.55	1,051,500
2014-05-28	115.71	116.86	115.45	116.07	111.55	1,768,700
2014-05-27	116.21	116.25	114.76	115.39	110.90	1,614,300
2014-05-23	116.18	116.42	115.37	115.74	111.23	1,363,900
2014-05-22	115.50	116.15	114.96	115.93	111.42	1,835,900
2014-05-21	115.35	116.17	114.57	115.32	110.83	1,705,500
2014-05-20	119.04	119.11	114.06	114.47	110.01	4,343,700
2014-05-19	117.46	119.37	117.34	119.29	114.64	2,135,700
2014-05-16	115.46	117.94	115.21	117.85	113.26	1,977,500
2014-05-15	116.52	116.91	114.50	115.55	111.05	1,900,900
2014-05-14	117.66	118.06	116.17	116.49	111.95	1,708,800
2014-05-13	118.44	118.49	117.47	117.58	113.00	1,525,700
2014-05-12	117.26	118.76	115.56	118.36	113.75	1,386,700
2014-05-09	115.36	117.15	114.36	116.60	112.06	1,088,600
2014-05-08	116.25	117.37	115.40	115.63	111.13	1,232,100
2014-05-07	114.60	116.61	113.65	116.44	111.91	1,820,600
2014-05-06	114.69	115.34	113.82	114.42	109.96	1,911,600
2014-05-05	113.78	115.11	112.75	114.82	110.35	1,153,400
2014-05-02	114.79	115.66	114.06	114.22	109.77	1,736,700
2014-05-01	113.72	114.96	113.15	114.92	110.44	1,550,400
2014-04-30	114.52	114.61	113.17	114.00	109.56	2,018,400
2014-04-29	113.87	115.25	113.31	114.64	110.18	2,199,400
2014-04-28	115.10	115.42	112.02	113.59	109.17	2,474,600
2014-04-25	114.82	115.92	113.73	114.29	109.84	3,151,600
2014-04-24	119.59	119.59	114.24	115.38	110.89	4,507,400
2014-04-23	121.71	121.77	114.53	119.39	114.74	4,405,400
2014-04-22	119.47	121.27	119.13	120.35	115.66	2,491,400
2014-04-21	119.18	119.90	118.39	119.36	114.71	1,600,000
2014-04-17	119.44	120.11	118.52	119.30	114.65	1,733,300
2014-04-16	118.55	119.84	117.66	119.71	115.05	2,735,700
2014-04-15	116.78	117.99	114.91	117.65	113.07	2,546,300
2014-04-14	116.43	116.85	115.08	116.40	111.87	1,519,700
2014-04-11	116.15	117.40	115.25	115.77	111.26	2,313,800
2014-04-10	120.41	120.59	116.56	116.98	112.42	2,747,100
2014-04-09	117.63	120.43	117.00	120.40	115.71	1,574,300
2014-04-08	117.50	118.42	115.31	117.21	112.65	2,286,300
2014-04-07	119.73	120.22	116.76	117.80	113.21	2,817,000
2014-04-04	122.63	123.37	119.70	119.88	115.21	1,861,000
2014-04-03	122.32	122.73	120.71	121.80	117.06	2,544,700
2014-04-02	121.92	122.56	121.65	122.20	117.44	1,480,000
2014-04-01	120.54	121.98	120.54	121.88	117.13	1,802,600
2014-03-31	119.46	120.56	119.46	120.24	115.56	1,530,700
2014-03-28	118.03	120.00	117.63	118.50	113.89	1,668,900
2014-03-27	118.08	118.58	116.62	117.67	113.09	2,187,400
2014-03-26	119.72	120.58	118.03	118.04	113.44	2,119,100
2014-03-25	121.22	122.42	117.08	119.35	114.70	3,971,600
2014-03-24	123.31	123.56	119.35	120.65	115.95	2,763,400
2014-03-21	124.83	125.87	122.84	122.90	118.11	4,441,500
2014-03-20	122.60	123.83	122.14	123.58	118.77	1,352,200
2014-03-19	123.83	124.32	121.80	122.72	117.94	1,532,900
2014-03-18	123.00	123.98	122.90	123.73	118.91	1,209,200
2014-03-17	123.08	124.32	122.62	123.02	118.23	1,254,800
2014-03-14	122.96	123.59	121.82	122.25	117.49	2,078,600
2014-03-13	126.55	126.84	122.59	123.25	118.45	2,413,600
2014-03-12	125.65	126.58	125.03	126.49	121.42	3,107,300
2014-03-11	126.37	127.05	125.75	126.23	121.17	1,341,700
2014-03-10	126.48	126.70	125.25	126.28	121.22	1,766,700
2014-03-07	127.03	127.03	125.65	126.67	121.59	1,690,600
2014-03-06	127.15	127.63	125.85	126.40	121.33	1,649,500
2014-03-05	124.87	126.24	124.19	125.91	120.86	2,184,000

← NewerPage 53 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.