Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	85.160	86.090	84.770	85.120	81.452	1,929,300
2013-06-13	84.990	85.550	83.370	85.350	81.672	2,426,500
2013-06-12	85.970	86.000	84.240	84.350	80.572	2,092,400
2013-06-11	85.070	85.930	84.500	85.420	81.594	2,417,600
2013-06-10	84.950	86.010	84.750	85.800	81.957	3,948,100
2013-06-07	84.910	85.550	84.500	84.580	80.792	15,530,800
2013-06-06	85.660	87.170	85.040	86.950	83.056	3,828,100
2013-06-05	88.090	88.380	86.160	86.200	82.339	2,457,300
2013-06-04	88.370	88.990	88.110	88.270	84.316	2,113,900
2013-06-03	88.820	89.000	87.670	88.510	84.546	1,734,400
2013-05-31	88.650	89.500	88.140	88.300	84.345	2,923,200
2013-05-30	87.530	89.100	87.410	88.760	84.784	1,846,700
2013-05-29	87.610	87.970	86.850	87.360	83.447	1,821,700
2013-05-28	87.890	88.920	87.720	88.280	84.326	2,336,600
2013-05-24	85.120	87.250	84.520	87.220	83.313	2,156,400
2013-05-23	85.720	86.030	84.980	85.690	81.852	2,213,500
2013-05-22	87.410	88.080	85.790	86.280	82.416	2,421,000
2013-05-21	86.940	87.750	86.900	87.350	83.438	1,840,300
2013-05-20	86.700	87.150	86.400	86.780	82.893	1,794,300
2013-05-17	85.730	86.420	85.420	86.270	82.406	1,748,600
2013-05-16	85.570	86.300	85.400	85.500	81.670	2,646,900
2013-05-15	84.640	86.190	84.250	86.010	82.158	2,579,800
2013-05-14	84.220	84.830	84.150	84.710	80.916	1,387,600
2013-05-13	84.110	84.560	83.830	84.390	80.610	1,573,900
2013-05-10	84.010	84.500	83.260	84.460	80.677	2,477,200
2013-05-09	84.160	84.200	83.220	83.480	79.741	1,135,600
2013-05-08	83.930	84.130	83.200	84.110	80.343	1,780,100
2013-05-07	82.440	83.950	82.020	83.910	80.152	2,809,200
2013-05-06	82.160	83.000	81.920	82.440	78.748	2,088,300
2013-05-03	82.100	82.590	81.910	82.170	78.490	1,687,000
2013-05-02	81.120	81.730	80.740	81.600	77.945	1,558,600
2013-05-01	80.440	80.770	80.270	80.720	77.105	1,667,900
2013-04-30	80.510	81.000	80.210	80.680	77.066	2,407,300
2013-04-29	81.240	81.250	80.580	80.760	77.143	1,269,700
2013-04-26	79.700	81.310	79.560	81.130	77.496	2,812,600
2013-04-25	81.300	81.390	79.990	80.120	76.531	2,500,600
2013-04-24	81.390	82.100	80.900	81.200	77.563	4,223,300
2013-04-23	80.240	81.410	80.040	80.640	77.028	2,568,500
2013-04-22	80.060	80.270	79.370	79.950	76.369	1,978,700
2013-04-19	80.550	80.550	79.610	80.030	76.445	3,000,400
2013-04-18	81.410	81.630	79.670	80.080	76.493	2,782,300
2013-04-17	81.600	81.970	80.600	81.500	77.850	3,789,900
2013-04-16	79.520	81.990	79.360	81.820	78.155	8,360,300
2013-04-15	84.280	84.550	77.810	78.580	75.060	14,442,500
2013-04-12	79.700	80.290	79.500	79.590	76.025	2,325,200
2013-04-11	81.720	81.960	79.860	79.910	76.331	4,967,400
2013-04-10	79.170	81.540	79.170	81.340	77.697	4,438,100
2013-04-09	78.720	78.830	78.090	78.380	74.869	1,720,300
2013-04-08	77.260	78.350	76.970	78.340	74.831	1,816,400
2013-04-05	76.010	77.300	75.450	77.160	73.704	2,675,100
2013-04-04	77.670	78.710	77.670	77.920	74.430	1,888,700
2013-04-03	78.470	79.250	77.780	78.100	74.602	4,274,900
2013-04-02	75.430	78.650	75.350	78.560	75.041	5,012,100
2013-04-01	76.300	76.350	75.270	75.530	72.147	1,588,800
2013-03-28	75.220	76.610	75.000	76.490	73.064	1,757,100
2013-03-27	74.660	75.310	73.810	75.170	71.803	2,388,700
2013-03-26	74.880	75.430	74.660	74.900	71.545	3,312,900
2013-03-25	76.050	76.350	74.580	74.690	71.345	3,293,800
2013-03-22	77.300	77.300	75.710	75.960	72.558	2,450,900
2013-03-21	77.290	77.330	75.760	76.630	73.198	3,462,100

← NewerPage 57 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.