Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	100.50	101.23	99.120	100.22	96.060	1,101,000
2013-12-03	100.50	101.07	100.15	100.92	96.731	1,390,300
2013-12-02	101.09	101.49	100.61	100.83	96.645	1,346,400
2013-11-29	101.26	101.63	100.68	100.85	96.664	854,900
2013-11-27	101.52	101.67	100.62	101.00	96.808	1,579,600
2013-11-26	102.22	102.53	101.43	101.45	97.239	1,467,000
2013-11-25	101.81	102.58	101.50	101.99	97.757	1,209,000
2013-11-22	101.88	102.20	101.45	101.51	97.297	1,421,300
2013-11-21	103.12	103.12	101.33	101.82	97.594	1,317,100
2013-11-20	100.50	101.59	100.47	101.07	96.875	1,060,000
2013-11-19	100.41	101.04	99.940	100.51	96.338	1,059,600
2013-11-18	101.39	101.50	100.45	100.77	96.588	861,100
2013-11-15	100.01	101.52	100.01	101.37	97.163	1,720,500
2013-11-14	98.810	100.21	98.420	100.21	96.051	1,719,800
2013-11-13	97.290	98.850	96.880	98.810	94.709	2,310,800
2013-11-12	98.090	98.450	97.280	97.690	93.635	1,096,500
2013-11-11	98.270	98.450	97.790	98.410	94.326	1,024,700
2013-11-08	95.980	98.230	95.520	98.170	94.095	1,357,200
2013-11-07	97.760	98.010	96.090	96.160	92.169	1,142,000
2013-11-06	97.250	98.410	97.170	97.570	93.520	1,164,100
2013-11-05	97.550	97.750	96.830	97.090	93.060	1,406,400
2013-11-04	98.290	98.290	97.500	98.050	93.980	1,219,500
2013-11-01	98.180	98.490	97.640	97.930	93.865	1,731,200
2013-10-31	97.620	98.320	96.310	97.780	93.722	2,225,000
2013-10-30	98.500	98.520	96.910	97.490	93.444	1,050,700
2013-10-29	97.830	98.450	97.480	98.420	94.335	1,139,000
2013-10-28	97.770	98.030	97.480	97.870	93.808	907,500
2013-10-25	97.030	97.820	96.800	97.810	93.750	1,216,800
2013-10-24	97.780	98.360	96.900	97.030	93.003	1,732,700
2013-10-23	97.520	97.930	95.230	97.480	93.434	2,098,700
2013-10-22	95.320	96.650	95.080	95.820	91.843	2,756,800
2013-10-21	96.100	96.670	95.170	95.250	91.297	1,789,800
2013-10-18	96.160	96.790	95.600	96.120	92.131	1,582,400
2013-10-17	93.150	96.070	92.890	95.620	91.651	2,110,400
2013-10-16	92.160	93.810	92.020	93.510	89.629	2,243,000
2013-10-15	92.420	92.780	91.640	91.840	88.028	1,506,300
2013-10-14	92.290	92.750	91.260	92.660	88.814	1,784,400
2013-10-11	92.100	93.080	91.730	92.960	89.102	1,394,800
2013-10-10	90.520	92.380	90.370	92.270	88.440	1,594,000
2013-10-09	90.780	90.870	89.710	89.930	86.197	2,025,900
2013-10-08	91.750	91.750	90.620	90.680	86.916	1,484,800
2013-10-07	91.960	92.330	91.510	91.720	87.913	1,138,700
2013-10-04	91.520	92.880	91.330	92.360	88.527	1,279,000
2013-10-03	92.230	92.260	90.610	91.340	87.549	1,353,400
2013-10-02	92.090	92.510	91.510	92.500	88.661	1,425,700
2013-10-01	92.210	93.290	92.030	92.850	88.996	1,059,800
2013-09-30	92.220	92.670	92.000	92.150	88.325	1,270,000
2013-09-27	92.630	93.310	92.290	93.010	89.150	1,124,200
2013-09-26	92.460	93.250	92.340	93.010	89.150	1,051,200
2013-09-25	92.920	92.920	91.940	92.370	88.536	1,183,500
2013-09-24	93.370	93.460	92.460	92.820	88.968	1,282,500
2013-09-23	93.200	93.760	92.900	93.320	89.447	1,013,500
2013-09-20	94.430	94.740	93.460	93.490	89.610	2,096,400
2013-09-19	94.500	94.650	93.900	94.240	90.329	2,183,900
2013-09-18	93.280	94.320	92.250	94.250	90.338	1,600,400
2013-09-17	91.740	93.310	91.700	93.290	89.418	2,286,500
2013-09-16	92.010	92.330	91.370	91.770	87.961	1,341,600
2013-09-13	91.050	91.340	90.520	91.110	87.329	1,435,000
2013-09-12	90.480	91.330	90.370	91.070	87.290	2,152,200
2013-09-11	90.780	91.000	90.090	90.800	86.888	2,226,800

← NewerPage 55 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.