Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	62.820	63.760	62.760	63.530	59.999	2,676,700
2011-07-18	62.850	63.450	61.870	62.500	59.026	1,599,700
2011-07-15	62.550	63.360	62.550	63.220	59.706	2,782,200
2011-07-14	62.800	63.080	61.930	62.340	58.875	2,888,100
2011-07-13	62.740	63.160	62.410	62.510	59.035	2,332,100
2011-07-12	62.360	63.350	62.060	62.490	59.016	2,468,600
2011-07-11	64.130	64.220	62.660	62.760	59.271	2,405,100
2011-07-08	64.730	64.960	64.180	64.780	61.179	1,688,600
2011-07-07	65.680	65.680	65.080	65.570	61.925	2,150,600
2011-07-06	64.960	65.450	64.850	65.250	61.623	1,105,100
2011-07-05	65.030	65.180	64.430	64.980	61.368	1,927,100
2011-07-01	64.530	65.030	64.320	65.010	61.396	2,672,200
2011-06-30	64.210	64.730	63.960	64.390	60.811	1,922,300
2011-06-29	64.570	64.670	63.760	64.070	60.509	1,898,400
2011-06-28	63.470	64.590	63.130	64.300	60.726	2,871,300
2011-06-27	62.400	63.490	62.080	63.320	59.800	1,983,800
2011-06-24	63.440	63.440	62.220	62.510	59.035	2,315,600
2011-06-23	62.880	63.560	62.220	63.560	60.027	2,416,300
2011-06-22	63.480	64.400	63.480	63.700	60.159	1,867,800
2011-06-21	62.980	64.190	62.740	63.980	60.424	1,778,100
2011-06-20	61.930	62.880	61.650	62.800	59.309	1,738,200
2011-06-17	61.140	62.410	61.140	62.220	58.761	3,908,100
2011-06-16	61.240	61.900	60.490	60.680	57.307	2,933,800
2011-06-15	62.610	62.930	61.280	61.330	57.921	3,180,000
2011-06-14	62.770	63.550	62.770	63.090	59.583	1,473,100
2011-06-13	62.930	62.990	62.190	62.390	58.922	1,949,700
2011-06-10	63.170	63.300	62.790	62.840	59.347	2,129,300
2011-06-09	62.580	63.870	62.450	63.530	59.999	2,338,900
2011-06-08	62.330	62.730	62.170	62.540	59.064	1,851,400
2011-06-07	62.870	63.640	62.490	62.490	59.016	2,174,600
2011-06-06	62.820	63.200	62.280	62.300	58.837	1,970,200
2011-06-03	62.900	63.540	62.090	62.800	59.309	2,841,300
2011-06-02	64.020	64.170	63.260	63.780	60.235	3,186,200
2011-06-01	65.450	65.500	63.770	63.860	60.310	2,855,000
2011-05-31	65.640	65.860	65.020	65.450	61.812	3,408,600
2011-05-27	65.330	65.410	64.910	65.150	61.529	1,857,500
2011-05-26	64.150	65.680	63.900	65.310	61.680	3,528,000
2011-05-25	64.090	64.650	64.090	64.190	60.622	3,887,000
2011-05-24	64.380	64.660	64.200	64.490	60.905	2,643,300
2011-05-23	64.720	65.080	63.770	64.390	60.811	3,271,600
2011-05-20	65.470	65.550	64.620	65.180	61.557	3,597,300
2011-05-19	65.000	65.820	64.950	65.380	61.746	6,890,700
2011-05-18	62.050	63.290	61.980	62.740	59.252	4,472,700
2011-05-17	62.050	62.070	61.160	61.880	58.440	1,944,300
2011-05-16	61.880	62.650	61.500	62.310	58.846	3,137,500
2011-05-13	61.830	62.400	61.270	61.910	58.469	2,812,600
2011-05-12	61.170	61.900	60.870	61.670	58.242	2,046,100
2011-05-11	61.110	61.580	60.880	61.340	57.930	2,362,800
2011-05-10	61.220	61.380	60.860	61.080	57.685	2,725,400
2011-05-09	60.450	60.830	60.030	60.770	57.392	1,268,400
2011-05-06	60.400	60.830	60.090	60.360	57.005	2,739,800
2011-05-05	60.300	60.450	59.530	59.720	56.400	2,719,200
2011-05-04	60.460	60.940	60.050	60.450	57.090	2,731,200
2011-05-03	61.280	61.450	60.350	60.640	57.269	2,281,900
2011-05-02	60.250	61.720	60.250	61.250	57.845	3,058,400
2011-04-29	60.040	60.370	59.850	59.990	56.655	3,276,800
2011-04-28	59.440	60.210	59.410	60.160	56.816	3,015,800
2011-04-27	59.110	60.250	59.050	59.800	56.476	5,677,200
2011-04-26	57.010	58.900	57.010	58.080	54.852	5,100,000
2011-04-25	56.710	56.900	56.370	56.860	53.699	1,762,000

← NewerPage 65 of 79 · 4,734 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.