Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	64.310	65.160	64.150	65.150	62.112	1,798,300
2012-12-19	65.360	65.490	64.680	64.750	61.730	2,287,800
2012-12-18	64.890	65.310	64.430	65.250	62.207	2,954,400
2012-12-17	64.460	64.800	64.340	64.800	61.778	1,779,900
2012-12-14	64.790	64.850	64.100	64.210	61.216	2,496,000
2012-12-13	64.960	65.140	64.780	64.920	61.893	2,596,800
2012-12-12	65.350	65.540	65.070	65.150	61.969	3,311,900
2012-12-11	64.780	65.470	64.760	65.280	62.092	3,468,100
2012-12-10	64.020	65.000	64.000	64.780	61.617	2,440,600
2012-12-07	64.400	64.520	63.870	64.280	61.141	2,122,800
2012-12-06	63.810	64.370	63.350	64.370	61.227	2,296,700
2012-12-05	63.650	63.980	63.070	63.960	60.837	1,932,900
2012-12-04	63.630	63.790	62.920	63.610	60.504	1,725,500
2012-12-03	63.890	64.160	63.430	63.510	60.409	1,778,200
2012-11-30	63.680	63.780	63.350	63.550	60.447	1,415,200
2012-11-29	62.850	63.670	62.710	63.510	60.409	1,699,400
2012-11-28	62.010	62.780	61.380	62.750	59.686	1,755,600
2012-11-27	62.230	62.550	61.810	62.190	59.153	1,624,600
2012-11-26	62.080	62.320	61.440	62.320	59.277	1,332,800
2012-11-23	61.650	62.640	61.020	62.640	59.581	921,500
2012-11-21	61.690	61.720	60.980	61.160	58.174	1,549,000
2012-11-20	61.170	61.870	60.950	61.830	58.811	1,250,500
2012-11-19	61.170	61.490	60.610	61.410	58.411	1,490,300
2012-11-16	60.350	60.960	59.810	60.590	57.631	2,172,300
2012-11-15	60.810	61.070	59.950	60.440	57.489	1,435,200
2012-11-14	61.240	62.040	60.550	60.720	57.755	3,094,200
2012-11-13	60.020	61.920	60.000	61.190	58.202	2,751,400
2012-11-12	60.810	60.810	60.120	60.630	57.670	1,268,000
2012-11-09	59.980	60.940	59.610	60.690	57.727	2,155,500
2012-11-08	60.690	60.850	59.650	59.760	56.842	2,008,900
2012-11-07	61.660	61.870	60.180	60.850	57.879	2,352,400
2012-11-06	61.810	62.350	61.730	61.820	58.801	1,460,900
2012-11-05	61.450	62.060	61.380	61.930	58.906	1,857,800
2012-11-02	62.750	62.940	61.440	61.500	58.497	1,377,400
2012-11-01	61.330	62.610	61.110	62.430	59.382	3,345,200
2012-10-31	61.020	61.250	60.370	61.060	58.079	2,977,400
2012-10-26	61.780	61.790	60.370	61.040	58.060	1,783,800
2012-10-25	61.000	61.990	60.790	61.700	58.687	3,711,000
2012-10-24	59.220	60.530	58.890	60.360	57.413	4,480,600
2012-10-23	57.630	58.130	57.210	57.610	54.797	2,322,500
2012-10-22	58.000	58.780	57.680	58.450	55.596	1,831,000
2012-10-19	58.850	59.160	57.840	58.040	55.206	2,966,100
2012-10-18	60.150	60.150	58.360	59.000	56.119	4,024,100
2012-10-17	60.480	60.800	60.230	60.530	57.574	1,387,800
2012-10-16	59.620	60.440	59.350	60.270	57.327	898,700
2012-10-15	58.940	59.490	58.740	59.430	56.528	991,000
2012-10-12	59.380	59.860	58.780	58.840	55.967	1,365,600
2012-10-11	58.970	59.500	58.840	59.170	56.281	1,302,900
2012-10-10	58.770	58.920	58.100	58.410	55.558	1,737,500
2012-10-09	60.280	60.280	58.840	58.880	56.005	2,218,800
2012-10-08	60.480	60.850	60.190	60.500	57.546	1,363,600
2012-10-05	60.950	61.720	60.660	60.900	57.926	1,592,500
2012-10-04	59.990	60.460	59.810	60.300	57.356	1,206,800
2012-10-03	60.000	60.190	59.520	59.750	56.832	1,116,000
2012-10-02	59.310	59.850	59.090	59.720	56.804	1,083,700
2012-10-01	59.090	60.070	59.020	59.230	56.338	1,951,900
2012-09-28	59.180	59.310	58.460	58.830	55.957	1,256,300
2012-09-27	58.850	59.630	58.850	59.440	56.538	1,133,600
2012-09-26	59.020	59.370	58.590	58.720	55.853	1,008,800
2012-09-25	59.730	60.120	58.960	59.010	56.129	1,549,700

← NewerPage 59 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.