Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	124.59	125.58	124.59	125.35	120.33	2,354,800
2014-03-03	123.07	123.98	122.14	123.35	118.41	2,106,700
2014-02-28	125.29	125.82	123.61	124.54	119.55	3,147,600
2014-02-27	124.23	125.21	123.81	124.91	119.90	2,213,900
2014-02-26	123.87	125.18	123.43	124.28	119.30	2,620,000
2014-02-25	123.48	124.30	123.09	123.81	118.85	2,625,900
2014-02-24	123.05	124.90	123.05	123.37	118.43	2,878,200
2014-02-21	124.71	124.85	123.08	123.18	118.24	2,646,200
2014-02-20	124.33	125.01	122.49	124.71	119.71	3,456,900
2014-02-19	123.55	124.37	121.60	121.81	116.93	2,884,500
2014-02-18	123.76	124.17	122.67	123.55	118.60	2,845,500
2014-02-14	122.79	123.99	122.63	123.74	118.78	7,586,200
2014-02-13	120.87	123.43	120.61	122.90	117.97	2,540,600
2014-02-12	121.07	121.93	120.74	121.52	116.65	3,605,700
2014-02-11	119.76	121.21	118.75	121.00	116.15	3,766,800
2014-02-10	117.32	119.00	117.25	118.61	113.86	4,233,000
2014-02-07	115.23	117.91	115.04	117.77	113.05	3,161,500
2014-02-06	113.57	114.78	113.27	114.43	109.84	2,483,900
2014-02-05	112.99	113.27	111.21	113.20	108.66	2,826,400
2014-02-04	113.73	114.42	112.48	112.96	108.43	3,164,000
2014-02-03	115.17	115.87	112.90	113.13	108.60	3,776,000
2014-01-31	114.61	115.54	113.53	115.14	110.52	3,000,300
2014-01-30	115.92	117.68	113.81	114.99	110.38	5,155,900
2014-01-29	111.18	112.14	110.34	111.75	107.27	2,904,000
2014-01-28	110.59	112.43	110.59	112.32	107.82	2,526,400
2014-01-27	109.90	111.30	109.08	109.87	105.47	2,483,800
2014-01-24	113.14	113.14	109.93	109.95	105.54	3,893,400
2014-01-23	114.41	114.54	111.99	112.81	108.29	3,400,200
2014-01-22	115.07	115.36	114.38	114.70	110.10	2,010,400
2014-01-21	116.29	116.50	114.60	114.95	110.34	2,201,600
2014-01-17	115.76	116.50	115.59	115.89	111.24	2,549,600
2014-01-16	114.85	116.16	114.85	116.11	111.46	1,847,800
2014-01-15	115.12	115.71	114.59	115.52	110.89	1,537,200
2014-01-14	113.90	114.89	112.72	114.76	110.16	1,693,700
2014-01-13	114.02	114.59	112.68	112.99	108.46	2,048,800
2014-01-10	113.58	114.61	113.57	114.46	109.87	1,492,100
2014-01-09	114.17	114.81	113.49	114.00	109.43	2,196,300
2014-01-08	112.33	114.14	112.28	114.04	109.47	2,841,900
2014-01-07	111.09	112.48	110.75	112.31	107.81	2,247,000
2014-01-06	110.57	111.20	109.63	110.06	105.65	1,891,400
2014-01-03	109.96	110.48	109.67	110.05	105.64	1,486,400
2014-01-02	110.69	111.16	109.29	109.63	105.24	2,559,000
2013-12-31	110.91	111.44	110.64	111.35	106.89	1,147,900
2013-12-30	110.74	111.09	110.06	110.59	106.16	875,400
2013-12-27	110.40	111.03	110.35	110.67	106.23	899,800
2013-12-26	109.78	110.57	109.66	110.27	105.85	995,800
2013-12-24	108.79	109.66	108.66	109.41	105.02	458,400
2013-12-23	109.50	109.50	108.44	108.84	104.48	1,841,300
2013-12-20	108.70	108.86	108.19	108.57	104.22	2,416,900
2013-12-19	106.41	108.28	105.93	108.16	103.82	2,573,600
2013-12-18	102.74	106.50	102.46	106.42	102.15	3,093,700
2013-12-17	102.40	102.86	101.50	102.32	98.219	1,867,400
2013-12-16	101.67	102.51	101.16	102.24	98.142	1,658,700
2013-12-13	100.53	101.64	100.42	101.34	97.278	1,030,600
2013-12-12	100.69	100.96	100.04	100.23	96.213	1,308,900
2013-12-11	101.66	102.23	100.74	101.20	97.000	1,888,700
2013-12-10	101.94	102.47	101.45	101.93	97.699	1,182,500
2013-12-09	102.98	103.18	101.88	102.02	97.786	1,564,200
2013-12-06	100.59	102.81	100.54	102.71	98.447	1,840,100
2013-12-05	99.970	101.03	99.750	99.930	95.782	1,245,600

← NewerPage 54 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.