Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	59.310	59.740	59.240	59.470	56.566	979,400
2012-09-21	60.010	60.150	59.680	59.710	56.794	2,184,400
2012-09-20	59.580	60.110	59.420	59.720	56.804	2,192,000
2012-09-19	59.980	60.260	59.570	59.740	56.823	1,879,300
2012-09-18	60.180	60.270	59.660	59.980	57.051	1,958,900
2012-09-17	60.340	60.760	60.020	60.190	57.251	1,527,600
2012-09-14	60.240	61.000	59.830	60.610	57.651	2,395,000
2012-09-13	59.300	60.110	58.880	59.970	57.042	2,223,600
2012-09-12	59.170	59.630	59.050	59.330	56.309	1,700,300
2012-09-11	58.990	59.350	58.880	59.080	56.072	1,587,800
2012-09-10	58.960	59.370	58.850	59.050	56.044	1,785,200
2012-09-07	58.370	58.950	58.270	58.930	55.930	1,480,900
2012-09-06	57.400	58.330	57.400	58.230	55.265	1,832,600
2012-09-05	57.380	57.380	56.790	57.040	54.136	1,247,600
2012-09-04	57.270	57.660	56.640	57.310	54.392	1,627,900
2012-08-31	57.250	57.750	56.910	57.350	54.430	1,479,800
2012-08-30	56.760	57.160	56.410	56.980	54.079	1,438,100
2012-08-29	56.340	57.240	56.330	57.170	54.259	1,538,400
2012-08-28	56.440	56.620	55.970	56.280	53.415	1,582,300
2012-08-27	56.600	57.040	56.290	56.640	53.756	1,496,800
2012-08-24	56.200	56.730	55.940	56.590	53.709	1,275,000
2012-08-23	56.570	56.680	56.000	56.310	53.443	1,228,100
2012-08-22	56.250	56.820	56.140	56.560	53.680	1,377,400
2012-08-21	56.770	57.220	56.320	56.380	53.510	1,225,700
2012-08-20	56.460	56.860	56.170	56.560	53.680	1,450,800
2012-08-17	56.410	56.910	56.320	56.610	53.728	1,835,600
2012-08-16	56.990	57.370	56.180	56.550	53.671	3,460,800
2012-08-15	56.780	57.740	56.500	57.560	54.629	2,804,600
2012-08-14	57.140	57.240	56.490	56.710	53.823	1,495,900
2012-08-13	56.850	57.050	56.580	56.990	54.088	1,016,600
2012-08-10	56.850	57.090	56.610	57.070	54.164	1,037,600
2012-08-09	57.200	57.480	56.530	56.950	54.051	1,574,200
2012-08-08	56.970	57.440	56.730	57.300	54.383	1,861,500
2012-08-07	56.650	57.490	56.570	57.150	54.240	1,718,300
2012-08-06	56.690	56.810	56.250	56.580	53.699	1,857,100
2012-08-03	55.420	56.790	55.420	56.600	53.718	2,371,800
2012-08-02	55.060	55.470	53.770	54.390	51.621	2,265,600
2012-08-01	56.070	56.200	55.410	55.660	52.826	2,261,700
2012-07-31	55.860	56.270	55.610	55.670	52.836	1,990,300
2012-07-30	56.040	56.460	55.750	56.060	53.206	1,470,900
2012-07-27	55.070	56.320	55.000	56.100	53.244	3,161,000
2012-07-26	54.750	55.390	53.600	54.690	51.906	2,961,700
2012-07-25	51.090	54.330	51.090	54.140	51.384	5,780,900
2012-07-24	50.490	50.690	49.630	49.780	47.246	3,342,200
2012-07-23	51.360	51.380	50.490	50.700	48.119	2,091,500
2012-07-20	52.670	52.700	51.680	52.050	49.400	1,949,700
2012-07-19	53.300	53.380	52.240	53.030	50.330	2,001,600
2012-07-18	52.010	53.290	51.800	53.230	50.520	2,022,200
2012-07-17	52.110	52.410	51.360	52.320	49.656	1,478,800
2012-07-16	52.510	52.650	51.530	51.900	49.258	2,663,700
2012-07-13	51.570	52.540	51.470	52.040	49.391	1,514,700
2012-07-12	51.210	51.760	50.740	51.450	48.831	1,750,500
2012-07-11	51.050	51.960	51.050	51.720	49.087	2,008,100
2012-07-10	52.720	52.860	50.920	51.180	48.574	2,686,200
2012-07-09	51.140	51.750	51.100	51.580	48.954	1,167,400
2012-07-06	52.070	52.380	51.170	51.430	48.812	1,346,700
2012-07-05	53.430	53.620	52.420	52.590	49.913	1,854,100
2012-07-03	51.460	52.820	51.360	52.800	50.112	1,498,800
2012-07-02	52.290	52.300	51.090	51.380	48.764	2,272,700
2012-06-29	51.580	51.940	51.150	51.910	49.267	2,637,700

← NewerPage 60 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.