Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	50.470	50.720	50.110	50.550	47.976	2,342,400
2012-06-27	49.810	50.960	49.810	50.890	48.299	1,576,100
2012-06-26	49.860	50.020	49.430	49.540	47.018	1,551,500
2012-06-25	50.440	50.480	49.700	49.830	47.293	1,646,700
2012-06-22	50.310	51.240	50.310	51.040	48.441	1,853,700
2012-06-21	51.790	52.010	50.320	50.400	47.834	1,485,500
2012-06-20	52.010	52.100	50.970	51.630	49.001	1,246,400
2012-06-19	51.170	52.130	51.070	51.920	49.277	1,591,000
2012-06-18	50.940	51.210	50.600	50.900	48.309	1,659,600
2012-06-15	51.040	51.280	50.700	51.230	48.622	2,268,600
2012-06-14	50.130	50.750	49.900	50.640	48.062	2,487,900
2012-06-13	50.280	51.120	49.670	49.860	47.322	1,801,600
2012-06-12	49.850	50.330	49.240	50.310	47.625	2,197,000
2012-06-11	51.380	51.440	49.670	49.720	47.067	1,757,200
2012-06-08	50.410	50.990	50.170	50.870	48.155	1,824,200
2012-06-07	50.740	51.230	50.560	50.650	47.947	3,105,500
2012-06-06	49.720	50.130	49.550	50.110	47.436	2,416,600
2012-06-05	48.360	49.540	48.340	49.380	46.745	2,794,700
2012-06-04	49.090	49.210	48.140	48.630	46.035	3,320,500
2012-06-01	49.550	49.850	49.110	49.130	46.508	2,854,600
2012-05-31	51.080	51.140	50.210	50.480	47.786	3,131,000
2012-05-30	51.250	51.250	50.340	51.170	48.439	3,665,200
2012-05-29	52.120	52.560	51.670	51.720	48.960	2,795,700
2012-05-25	52.020	52.500	51.490	51.680	48.922	1,778,400
2012-05-24	51.300	52.270	50.940	52.210	49.424	2,799,600
2012-05-23	51.010	51.110	49.920	50.980	48.259	3,700,000
2012-05-22	52.210	52.330	51.110	51.340	48.600	2,053,200
2012-05-21	50.610	51.990	50.520	51.920	49.149	2,380,200
2012-05-18	51.390	51.500	50.390	50.540	47.843	2,237,500
2012-05-17	51.420	52.150	51.130	51.150	48.420	2,497,500
2012-05-16	51.970	52.570	51.510	51.540	48.790	1,493,400
2012-05-15	52.240	52.990	51.670	51.830	49.064	2,015,300
2012-05-14	52.630	52.990	52.230	52.540	49.736	1,345,100
2012-05-11	53.170	53.840	53.100	53.300	50.456	1,436,300
2012-05-10	53.890	54.240	53.210	53.460	50.607	1,687,900
2012-05-09	53.220	53.800	52.560	53.340	50.494	2,076,000
2012-05-08	53.570	54.000	52.900	53.790	50.919	2,284,400
2012-05-07	54.020	54.390	53.750	54.030	51.147	1,407,800
2012-05-04	55.080	55.080	53.760	54.030	51.147	2,023,500
2012-05-03	55.580	55.600	54.940	55.240	52.292	2,061,800
2012-05-02	55.920	55.920	55.240	55.610	52.642	1,733,300
2012-05-01	55.590	56.910	55.210	56.110	53.116	2,698,100
2012-04-30	55.360	55.710	54.750	55.650	52.680	2,265,800
2012-04-27	54.970	55.210	54.400	54.910	51.980	2,102,200
2012-04-26	54.950	55.490	54.720	54.910	51.980	2,122,300
2012-04-25	55.120	55.500	53.760	55.070	52.131	4,269,000
2012-04-24	52.140	53.000	51.690	52.740	49.926	4,425,200
2012-04-23	53.460	53.860	53.020	53.750	50.882	1,728,400
2012-04-20	54.520	54.680	54.080	54.140	51.251	1,845,400
2012-04-19	54.640	54.980	54.170	54.370	51.469	2,263,200
2012-04-18	53.810	54.760	53.760	54.520	51.611	2,074,000
2012-04-17	53.990	54.580	53.910	54.080	51.194	3,951,400
2012-04-16	54.350	54.360	53.640	53.640	50.778	1,700,100
2012-04-13	54.860	55.130	54.040	54.100	51.213	2,142,600
2012-04-12	53.480	55.280	53.350	55.120	52.179	2,725,400
2012-04-11	53.830	54.070	53.110	53.360	50.512	3,100,300
2012-04-10	54.260	54.780	52.960	53.110	50.276	3,666,500
2012-04-09	54.950	55.080	54.020	54.530	51.620	3,410,600
2012-04-05	55.330	55.970	55.200	55.890	52.907	1,416,000
2012-04-04	55.630	55.890	55.340	55.580	52.614	1,601,900

← NewerPage 61 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.