Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	46.560	47.740	46.310	47.620	44.973	3,991,100
2012-01-05	45.760	46.640	45.670	46.340	43.764	3,392,100
2012-01-04	46.900	47.340	45.950	45.950	43.396	3,054,400
2012-01-03	45.790	47.170	45.790	46.900	44.293	3,237,900
2011-12-30	44.980	45.320	44.700	44.970	42.470	1,440,200
2011-12-29	44.370	45.050	44.250	44.950	42.451	1,420,200
2011-12-28	45.460	45.530	44.200	44.230	41.771	1,587,000
2011-12-27	45.410	45.840	45.310	45.500	42.971	1,107,500
2011-12-23	45.800	45.860	45.460	45.690	43.150	1,937,200
2011-12-22	44.860	45.830	44.630	45.610	43.075	2,947,800
2011-12-21	45.030	45.070	44.230	44.660	42.178	2,899,100
2011-12-20	44.260	45.110	44.220	44.930	42.432	2,390,700
2011-12-19	44.060	44.520	43.400	43.540	41.120	2,433,400
2011-12-16	44.490	44.500	43.600	43.840	41.403	4,342,200
2011-12-15	43.750	44.290	43.060	44.150	41.696	4,004,600
2011-12-14	44.610	44.740	43.640	43.750	41.318	3,915,700
2011-12-13	45.190	45.610	44.440	44.690	42.206	3,237,200
2011-12-12	45.390	45.480	44.940	45.130	42.621	3,052,200
2011-12-09	45.340	45.800	44.650	45.640	43.103	4,900,100
2011-12-08	46.450	46.710	45.160	45.290	42.772	4,084,300
2011-12-07	46.880	47.280	46.160	46.980	44.369	2,925,400
2011-12-06	46.680	47.380	46.640	47.180	44.557	2,457,500
2011-12-05	47.100	47.410	46.460	46.780	44.180	2,552,000
2011-12-02	47.340	47.630	46.390	46.540	43.953	1,699,800
2011-12-01	47.250	47.700	46.950	47.040	44.425	2,898,300
2011-11-30	47.390	47.840	46.780	47.250	44.624	3,564,500
2011-11-29	45.900	46.440	45.520	46.090	43.528	2,944,000
2011-11-28	45.370	45.800	45.220	45.600	43.065	4,035,000
2011-11-25	44.540	45.240	44.410	44.420	41.951	1,307,500
2011-11-23	44.640	44.970	44.290	44.470	41.998	3,270,000
2011-11-22	44.890	45.660	44.760	45.110	42.602	4,761,700
2011-11-21	45.360	45.460	44.700	45.060	42.555	3,971,800
2011-11-18	46.420	46.710	45.830	45.900	43.349	6,235,300
2011-11-17	48.150	48.260	46.360	46.800	44.199	6,616,000
2011-11-16	49.000	49.200	48.350	48.410	45.719	4,339,300
2011-11-15	48.380	49.510	48.350	49.340	46.597	2,758,500
2011-11-14	48.680	49.230	48.490	48.650	45.946	2,020,600
2011-11-11	48.740	49.320	48.460	48.810	46.097	3,225,400
2011-11-10	48.510	49.100	47.480	47.730	45.077	4,898,300
2011-11-09	49.110	49.700	48.360	48.550	45.851	3,059,800
2011-11-08	49.790	50.510	49.300	50.420	47.617	3,129,200
2011-11-07	49.000	49.610	48.530	49.520	46.767	2,206,700
2011-11-04	49.720	50.040	48.760	48.860	46.144	4,603,100
2011-11-03	50.380	50.480	49.690	50.250	47.457	3,650,400
2011-11-02	49.110	49.890	48.530	49.750	46.985	3,495,200
2011-11-01	49.090	49.940	48.460	48.610	45.908	5,111,300
2011-10-31	50.710	50.900	50.070	50.270	47.476	4,600,600
2011-10-28	50.660	51.740	50.420	51.400	48.543	4,628,700
2011-10-27	48.860	51.260	48.720	50.650	47.835	8,855,500
2011-10-26	50.920	50.920	47.770	48.360	45.672	16,623,000
2011-10-25	53.810	54.900	53.080	53.230	50.271	3,170,000
2011-10-24	53.490	54.600	53.060	54.470	51.442	2,745,000
2011-10-21	52.540	53.710	52.470	53.260	50.299	2,747,600
2011-10-20	51.330	52.030	50.690	51.900	49.015	4,072,300
2011-10-19	52.480	52.500	51.040	51.110	48.269	4,556,900
2011-10-18	51.620	52.790	50.930	52.440	49.525	3,887,600
2011-10-17	52.820	53.060	51.450	51.590	48.722	3,199,800
2011-10-14	54.740	55.000	53.020	53.290	50.328	3,837,700
2011-10-13	54.090	54.280	53.160	53.930	50.932	4,902,400
2011-10-12	54.220	55.260	54.000	54.650	51.612	6,834,700

← NewerPage 63 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.