Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	56.400	56.610	55.980	56.170	53.172	1,881,500
2012-04-02	56.360	56.710	56.040	56.380	53.371	2,564,400
2012-03-30	56.410	56.790	56.240	56.380	53.371	2,977,700
2012-03-29	56.050	56.250	55.760	56.060	53.068	2,760,600
2012-03-28	57.510	57.510	56.330	56.540	53.523	2,264,800
2012-03-27	58.370	58.370	57.590	57.630	54.555	1,373,100
2012-03-26	57.430	58.180	57.240	58.150	55.047	1,670,500
2012-03-23	56.520	56.810	56.150	56.750	53.722	1,597,200
2012-03-22	56.470	56.700	56.100	56.450	53.438	1,404,800
2012-03-21	57.200	57.320	56.800	56.980	53.939	1,132,700
2012-03-20	57.550	57.720	57.140	57.250	54.195	1,690,400
2012-03-19	57.770	58.170	57.550	57.930	54.839	1,110,100
2012-03-16	58.100	58.210	57.690	57.910	54.820	3,093,700
2012-03-15	57.730	58.150	57.310	58.000	54.905	1,904,600
2012-03-14	57.150	57.850	56.970	57.760	54.678	2,326,600
2012-03-13	56.450	57.620	56.360	57.080	54.034	3,564,000
2012-03-12	56.340	56.420	55.270	55.390	52.311	1,867,800
2012-03-09	56.320	56.760	56.000	56.270	53.142	1,560,300
2012-03-08	55.590	56.200	54.900	56.090	52.972	4,614,700
2012-03-07	55.460	55.680	55.020	55.250	52.179	2,727,300
2012-03-06	55.930	55.990	55.390	55.430	52.349	2,887,700
2012-03-05	56.980	57.160	56.280	56.560	53.416	1,867,000
2012-03-02	57.050	57.470	56.940	57.250	54.068	1,840,200
2012-03-01	56.920	57.370	56.640	57.180	54.002	1,975,800
2012-02-29	57.090	57.570	56.380	56.620	53.473	4,244,800
2012-02-28	56.430	57.330	56.130	57.240	54.058	2,828,300
2012-02-27	56.020	56.680	55.290	56.430	53.293	1,935,100
2012-02-24	55.960	56.680	55.800	56.660	53.510	1,413,500
2012-02-23	55.820	56.600	53.000	56.120	53.000	3,944,300
2012-02-22	55.770	55.990	55.360	55.840	52.736	1,653,700
2012-02-21	56.660	56.770	55.830	55.920	52.812	1,591,600
2012-02-17	57.080	57.080	56.240	56.380	53.246	1,884,200
2012-02-16	55.770	56.740	55.540	56.620	53.473	2,365,900
2012-02-15	56.000	56.270	55.670	55.860	52.755	2,034,000
2012-02-14	55.310	55.870	55.310	55.850	52.745	1,169,900
2012-02-13	55.970	56.220	55.630	55.700	52.604	1,393,500
2012-02-10	55.480	55.640	54.830	55.520	52.434	1,575,400
2012-02-09	56.200	56.440	55.460	56.070	52.953	1,622,900
2012-02-08	55.410	56.120	55.320	56.000	52.887	2,031,100
2012-02-07	55.470	56.100	54.860	55.360	52.283	2,871,200
2012-02-06	55.900	56.370	55.520	55.740	52.642	1,812,200
2012-02-03	55.400	56.390	55.250	56.290	53.161	3,449,300
2012-02-02	54.930	55.400	54.450	54.800	51.754	2,811,000
2012-02-01	54.110	55.320	53.750	54.710	51.669	4,329,400
2012-01-31	52.590	53.390	52.390	52.900	49.959	4,252,100
2012-01-30	51.880	52.920	51.510	52.450	49.534	3,313,400
2012-01-27	52.100	52.900	51.940	52.460	49.544	3,215,900
2012-01-26	53.600	53.600	52.090	52.310	49.402	3,258,200
2012-01-25	52.890	54.090	52.850	53.540	50.564	3,293,400
2012-01-24	51.590	53.370	51.410	52.480	49.563	3,435,000
2012-01-23	51.050	51.910	51.050	51.830	48.949	2,786,700
2012-01-20	51.510	51.690	50.860	51.140	48.297	2,603,300
2012-01-19	51.220	52.000	51.000	51.840	48.958	3,011,700
2012-01-18	49.730	51.340	49.600	51.190	48.345	4,364,100
2012-01-17	49.710	50.200	49.350	49.860	47.088	5,224,400
2012-01-13	49.460	49.910	49.090	49.350	46.607	2,684,900
2012-01-12	49.900	49.990	49.330	49.780	47.013	3,376,600
2012-01-11	48.880	49.990	48.850	49.970	47.192	2,900,200
2012-01-10	48.040	49.390	47.950	49.070	46.342	4,482,400
2012-01-09	47.740	47.900	47.100	47.670	45.020	2,629,900

← NewerPage 62 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.