Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	52.200	54.010	52.040	53.760	50.772	4,364,900
2011-10-10	51.480	53.000	51.480	52.360	49.449	2,745,200
2011-10-07	51.320	51.390	49.640	50.490	47.683	8,313,000
2011-10-06	52.630	53.690	52.160	53.670	50.687	2,945,600
2011-10-05	50.730	53.000	50.340	52.820	49.884	3,978,500
2011-10-04	48.240	50.600	48.050	50.570	47.759	3,500,000
2011-10-03	50.190	51.130	48.960	49.100	46.371	3,875,300
2011-09-30	50.830	52.080	50.430	50.640	47.825	3,232,600
2011-09-29	51.690	52.030	50.470	51.500	48.637	2,551,200
2011-09-28	52.230	52.830	50.680	50.850	48.023	2,174,700
2011-09-27	51.960	53.030	51.740	52.010	49.119	2,474,000
2011-09-26	51.230	51.480	49.780	50.910	48.080	3,378,000
2011-09-23	49.250	51.370	49.140	50.940	48.108	4,068,300
2011-09-22	49.110	50.040	48.780	49.770	47.003	4,957,300
2011-09-21	53.380	54.020	51.310	51.340	48.486	2,779,300
2011-09-20	53.370	54.970	53.300	53.380	50.413	2,319,800
2011-09-19	53.010	53.510	52.110	53.210	50.252	2,474,000
2011-09-16	54.890	55.260	53.890	54.510	51.480	2,790,200
2011-09-15	53.980	54.950	53.380	54.580	51.546	3,606,000
2011-09-14	52.400	54.010	51.410	53.250	50.290	4,072,200
2011-09-13	51.130	52.310	50.990	52.180	49.279	2,829,200
2011-09-12	49.760	51.150	49.590	51.090	48.250	3,286,100
2011-09-09	51.930	52.020	50.240	50.490	47.683	5,456,700
2011-09-08	53.730	54.020	52.550	52.690	49.761	2,976,400
2011-09-07	52.700	54.220	52.370	54.220	51.206	2,320,800
2011-09-06	50.440	52.190	50.040	52.020	49.128	3,323,800
2011-09-02	53.210	53.500	52.220	52.340	49.431	2,433,200
2011-09-01	55.020	55.840	54.360	54.480	51.452	2,223,500
2011-08-31	55.280	55.700	54.420	54.930	51.877	2,546,200
2011-08-30	54.500	55.100	53.920	54.770	51.726	1,746,400
2011-08-29	54.080	54.900	54.030	54.880	51.829	1,756,500
2011-08-26	52.590	53.560	50.900	53.420	50.451	2,685,400
2011-08-25	53.800	54.000	52.350	52.620	49.695	2,578,300
2011-08-24	51.990	53.700	51.720	53.660	50.677	3,789,800
2011-08-23	50.260	52.160	49.920	52.160	49.261	3,551,000
2011-08-22	51.560	51.750	49.970	50.110	47.325	3,230,500
2011-08-19	50.170	51.770	50.100	50.460	47.655	3,405,500
2011-08-18	52.860	53.010	50.600	51.070	48.231	4,864,700
2011-08-17	54.390	54.980	53.610	54.370	51.348	3,016,300
2011-08-16	54.570	54.870	53.590	54.020	51.017	3,619,000
2011-08-15	54.100	55.070	53.840	54.910	51.858	2,718,800
2011-08-12	52.500	54.120	52.430	53.640	50.658	2,564,000
2011-08-11	50.010	53.280	49.470	52.590	49.667	5,537,400
2011-08-10	50.990	51.520	49.840	50.000	47.221	5,707,800
2011-08-09	50.710	52.420	48.890	52.040	49.147	7,558,400
2011-08-08	52.510	52.660	49.990	50.010	47.230	7,570,200
2011-08-05	54.870	55.830	52.410	53.820	50.828	4,849,500
2011-08-04	55.820	56.110	54.250	54.250	51.234	4,461,600
2011-08-03	56.330	56.720	55.120	56.630	53.482	4,419,400
2011-08-02	57.280	58.020	56.330	56.350	53.218	4,873,500
2011-08-01	60.600	60.720	57.140	57.630	54.427	4,889,400
2011-07-29	59.760	60.980	59.460	60.090	56.750	2,606,600
2011-07-28	60.190	61.560	60.020	60.290	56.939	3,221,100
2011-07-27	61.810	61.970	59.100	60.030	56.693	5,866,100
2011-07-26	62.880	63.200	61.340	61.550	58.129	7,049,600
2011-07-25	64.610	64.820	64.020	64.060	60.499	1,624,500
2011-07-22	65.160	65.220	64.440	64.930	61.321	1,519,000
2011-07-21	64.190	65.300	63.960	65.100	61.481	2,282,000
2011-07-20	63.630	63.850	62.880	63.650	60.112	1,706,600
2011-07-19	62.820	63.760	62.760	63.530	59.999	2,676,700

← NewerPage 64 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.