Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	91.470	91.800	90.590	90.770	86.859	2,844,000
2013-09-09	90.770	91.500	90.720	91.110	87.184	1,128,100
2013-09-06	90.880	91.190	89.710	90.510	86.610	1,079,200
2013-09-05	90.860	90.950	90.270	90.680	86.773	858,900
2013-09-04	90.040	90.930	89.760	90.850	86.935	1,265,700
2013-09-03	89.970	90.500	89.410	90.120	86.237	1,556,900
2013-08-30	89.230	89.280	88.540	88.830	85.002	964,500
2013-08-29	88.630	89.810	88.440	89.170	85.328	856,100
2013-08-28	88.820	89.180	88.130	88.900	85.069	1,017,200
2013-08-27	89.390	89.390	88.530	88.830	85.002	1,886,600
2013-08-26	91.000	91.590	90.360	90.360	86.467	1,128,100
2013-08-23	90.560	91.050	89.950	90.850	86.935	1,218,900
2013-08-22	90.090	90.650	90.000	90.350	86.457	1,287,400
2013-08-21	90.250	90.730	89.540	90.070	86.189	1,732,700
2013-08-20	90.440	90.680	90.050	90.320	86.428	1,029,900
2013-08-19	90.570	91.170	90.310	90.420	86.524	977,000
2013-08-16	91.020	91.170	90.360	90.690	86.782	1,246,800
2013-08-15	91.300	91.750	90.960	91.300	87.366	1,335,600
2013-08-14	92.560	92.670	91.900	92.060	88.093	1,097,800
2013-08-13	92.180	92.670	91.610	92.650	88.658	871,500
2013-08-12	92.060	92.380	91.600	92.180	88.208	884,200
2013-08-09	91.760	92.550	91.760	92.470	88.486	1,069,500
2013-08-08	92.230	92.400	91.710	91.960	87.998	1,250,000
2013-08-07	92.010	92.080	91.430	91.680	87.730	1,429,700
2013-08-06	92.000	92.270	91.620	92.080	88.112	1,318,900
2013-08-05	91.580	92.300	91.540	92.050	88.084	1,475,500
2013-08-02	91.650	92.000	91.530	91.810	87.854	1,191,800
2013-08-01	92.320	92.720	91.790	92.020	88.055	1,464,800
2013-07-31	90.610	91.870	90.470	91.110	87.184	1,777,600
2013-07-30	90.750	90.970	90.330	90.480	86.581	1,931,900
2013-07-29	90.350	90.890	90.110	90.400	86.505	1,809,600
2013-07-26	90.960	91.160	89.770	90.590	86.687	1,786,700
2013-07-25	90.370	91.390	89.790	91.250	87.318	1,634,800
2013-07-24	90.500	92.290	90.400	90.610	86.706	3,072,200
2013-07-23	89.340	90.320	89.240	89.520	85.663	1,617,100
2013-07-22	89.420	90.360	89.350	90.330	86.438	1,153,900
2013-07-19	89.150	89.630	88.710	89.580	85.720	1,772,400
2013-07-18	87.850	88.990	87.840	88.960	85.127	1,763,000
2013-07-17	87.810	87.990	87.170	87.790	84.007	1,572,200
2013-07-16	88.340	88.430	86.920	87.560	83.787	1,511,100
2013-07-15	88.380	88.630	87.810	88.240	84.438	1,394,800
2013-07-12	88.530	88.810	87.890	88.190	84.390	1,549,600
2013-07-11	88.830	89.200	88.210	88.420	84.610	1,739,500
2013-07-10	87.080	88.070	87.000	88.040	84.247	1,754,800
2013-07-09	86.850	87.390	86.250	87.270	83.510	2,015,800
2013-07-08	86.010	86.630	85.650	85.940	82.237	1,089,400
2013-07-05	85.510	85.580	84.840	85.420	81.739	1,166,900
2013-07-03	84.570	85.370	84.410	84.950	81.290	1,015,800
2013-07-02	86.080	86.330	84.900	84.990	81.328	2,183,300
2013-07-01	85.030	87.490	84.940	86.350	82.629	2,551,200
2013-06-28	84.990	85.460	84.620	84.630	80.983	2,608,500
2013-06-27	84.090	85.760	84.000	85.370	81.692	3,201,200
2013-06-26	83.770	84.210	83.010	83.400	79.806	1,960,300
2013-06-25	82.910	83.380	82.480	83.130	79.548	1,771,300
2013-06-24	82.260	83.000	81.040	82.240	78.696	2,439,500
2013-06-21	82.280	83.520	82.010	83.090	79.510	3,578,600
2013-06-20	83.730	83.740	81.180	81.660	78.141	3,701,800
2013-06-19	86.070	86.270	84.690	84.690	81.041	2,029,400
2013-06-18	85.790	86.380	85.490	86.180	82.467	2,176,100
2013-06-17	85.590	86.150	85.200	85.550	81.864	2,175,500

← NewerPage 56 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.