Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	78.030	78.040	77.360	77.570	74.096	2,058,600
2013-03-19	77.200	77.650	76.820	77.410	73.943	2,107,100
2013-03-18	76.350	77.150	76.080	76.800	73.360	1,615,400
2013-03-15	76.770	77.430	76.370	77.150	73.694	2,182,300
2013-03-14	77.710	77.750	77.320	77.350	73.886	1,739,400
2013-03-13	77.510	77.740	75.790	77.620	74.143	1,109,500
2013-03-12	77.080	77.850	76.950	77.700	74.077	1,632,500
2013-03-11	76.940	77.220	76.570	77.220	73.619	1,100,000
2013-03-08	76.860	77.110	76.340	77.040	73.447	1,295,800
2013-03-07	76.930	76.950	76.160	76.490	72.923	1,299,400
2013-03-06	76.690	76.810	76.390	76.670	73.095	1,401,600
2013-03-05	75.620	76.500	75.400	76.430	72.866	1,941,000
2013-03-04	74.300	75.340	74.170	75.330	71.817	1,402,800
2013-03-01	73.280	74.860	72.870	74.780	71.293	1,818,400
2013-02-28	74.420	74.890	73.770	73.800	70.358	2,170,600
2013-02-27	72.870	74.500	72.710	74.250	70.787	1,425,700
2013-02-26	72.360	73.540	72.170	73.240	69.825	2,766,200
2013-02-25	73.300	73.490	71.600	71.600	68.261	1,443,500
2013-02-22	72.370	72.980	72.070	72.950	69.548	1,369,800
2013-02-21	72.500	72.610	71.720	72.090	68.728	2,770,300
2013-02-20	73.950	74.340	72.590	72.640	69.253	3,543,700
2013-02-19	74.340	75.040	74.220	75.000	71.502	1,477,300
2013-02-15	74.840	74.850	73.990	74.430	70.959	2,073,900
2013-02-14	74.820	75.030	74.480	74.880	71.388	2,027,400
2013-02-13	74.790	75.350	74.640	75.100	71.598	1,536,900
2013-02-12	74.740	74.960	74.180	74.580	71.102	1,323,500
2013-02-11	74.570	74.800	73.830	74.750	71.264	1,805,800
2013-02-08	73.920	74.630	73.870	74.590	71.112	1,527,300
2013-02-07	73.840	74.000	73.050	73.810	70.368	1,435,300
2013-02-06	74.260	74.260	73.580	73.830	70.387	2,127,400
2013-02-05	72.890	74.800	72.750	74.790	71.302	2,716,400
2013-02-04	74.160	74.380	71.960	72.440	69.062	3,140,200
2013-02-01	72.800	75.790	72.800	74.780	71.293	4,263,300
2013-01-31	70.550	72.480	70.010	72.140	68.776	3,834,100
2013-01-30	70.480	71.590	70.130	70.390	67.107	3,348,200
2013-01-29	70.870	70.890	70.140	70.420	67.136	1,634,900
2013-01-28	71.340	71.490	70.410	70.750	67.451	1,288,900
2013-01-25	69.980	71.250	69.680	71.210	67.889	1,669,800
2013-01-24	69.810	70.290	69.490	69.760	66.507	1,263,000
2013-01-23	69.510	69.930	69.320	69.800	66.545	1,287,700
2013-01-22	69.110	69.790	69.080	69.680	66.431	2,011,300
2013-01-18	69.160	69.450	68.780	69.400	66.164	1,738,300
2013-01-17	68.000	69.090	67.910	68.930	65.716	1,834,900
2013-01-16	67.660	67.800	67.280	67.720	64.562	979,900
2013-01-15	67.140	67.880	67.000	67.740	64.581	791,300
2013-01-14	67.650	67.840	67.180	67.560	64.409	1,155,000
2013-01-11	67.410	67.730	67.340	67.550	64.400	927,700
2013-01-10	67.910	68.000	66.940	67.540	64.390	1,727,700
2013-01-09	65.930	67.750	65.700	67.730	64.572	2,421,900
2013-01-08	65.930	65.980	65.340	65.470	62.417	1,766,900
2013-01-07	65.200	65.930	65.080	65.880	62.808	1,839,200
2013-01-04	64.950	65.640	64.680	65.370	62.322	1,656,000
2013-01-03	64.950	65.150	64.620	64.800	61.778	1,321,800
2013-01-02	64.790	65.180	64.540	65.000	61.969	1,737,600
2012-12-31	62.810	63.870	62.300	63.780	60.806	1,451,200
2012-12-28	63.070	63.480	62.900	62.910	59.976	1,061,000
2012-12-27	63.350	63.710	62.500	63.420	60.462	1,509,400
2012-12-26	64.020	64.410	63.270	63.280	60.329	1,189,300
2012-12-24	63.760	64.160	63.720	63.940	60.958	620,000
2012-12-21	64.540	64.740	63.710	63.810	60.834	3,476,400

← NewerPage 58 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.