Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	56.220	56.960	56.080	56.900	53.737	1,929,200
2011-04-20	55.440	56.090	55.360	55.970	52.859	1,992,500
2011-04-19	54.610	54.790	54.120	54.700	51.659	2,159,000
2011-04-18	55.260	55.260	54.260	54.600	51.565	2,777,800
2011-04-15	55.060	56.020	55.000	55.750	52.651	2,940,500
2011-04-14	55.070	55.120	54.400	54.870	51.820	2,064,800
2011-04-13	55.020	55.740	54.800	55.400	52.320	2,354,400
2011-04-12	55.740	56.030	55.180	55.440	52.358	1,748,300
2011-04-11	56.000	56.070	55.620	55.980	52.868	2,202,700
2011-04-08	55.750	55.920	55.490	55.810	52.708	2,133,800
2011-04-07	55.380	55.800	55.120	55.630	52.538	3,120,500
2011-04-06	55.090	55.610	55.040	55.530	52.443	2,601,700
2011-04-05	55.390	55.830	54.830	54.920	51.867	3,896,300
2011-04-04	56.610	56.610	55.610	55.850	52.745	2,511,100
2011-04-01	55.660	56.350	55.590	55.980	52.868	3,136,300
2011-03-31	54.870	55.600	54.550	55.550	52.462	3,493,700
2011-03-30	54.810	54.970	54.480	54.910	51.858	3,802,900
2011-03-29	54.070	54.660	53.880	54.630	51.593	2,071,900
2011-03-28	54.510	54.730	54.140	54.220	51.206	1,577,500
2011-03-25	54.190	54.500	53.850	54.390	51.367	2,206,100
2011-03-24	54.130	54.210	53.500	54.190	51.178	2,560,700
2011-03-23	53.710	53.770	53.300	53.490	50.517	3,475,600
2011-03-22	53.660	54.130	53.660	53.950	50.951	2,363,800
2011-03-21	53.130	54.170	53.040	53.750	50.762	3,441,000
2011-03-18	53.110	53.210	52.410	52.580	49.657	5,537,600
2011-03-17	53.590	53.860	52.450	52.620	49.695	4,918,900
2011-03-16	53.870	53.880	52.480	52.920	49.978	4,580,700
2011-03-15	53.510	54.490	52.800	54.080	51.074	4,289,700
2011-03-14	54.990	55.290	54.080	54.680	51.641	3,925,500
2011-03-11	54.810	55.480	54.580	55.250	52.179	3,629,300
2011-03-10	55.230	55.610	54.480	54.840	51.792	4,679,800
2011-03-09	56.710	56.730	55.590	55.900	52.793	3,423,600
2011-03-08	56.840	57.100	56.290	56.900	53.737	2,802,000
2011-03-07	57.080	57.440	56.060	56.610	53.463	3,143,800
2011-03-04	57.170	57.470	56.510	57.020	53.850	3,988,600
2011-03-03	56.250	57.400	56.230	57.210	54.030	3,762,800
2011-03-02	55.460	56.250	55.350	55.960	52.849	2,782,700
2011-03-01	56.290	56.750	55.560	55.650	52.557	4,614,300
2011-02-28	55.510	56.010	55.390	55.820	52.717	4,103,800
2011-02-25	55.440	55.790	55.180	55.560	52.472	2,174,800
2011-02-24	54.430	55.800	54.430	55.330	52.254	3,075,900
2011-02-23	56.180	56.200	54.940	54.970	51.914	2,233,900
2011-02-22	57.100	57.270	56.020	56.150	53.029	2,534,000
2011-02-18	57.420	58.010	57.360	57.680	54.474	2,245,900
2011-02-17	55.220	57.310	54.890	57.200	54.020	2,311,500
2011-02-16	56.690	57.660	56.510	57.170	53.992	1,875,600
2011-02-15	57.170	57.230	56.390	56.620	53.473	1,820,300
2011-02-14	57.330	57.740	57.070	57.150	53.973	2,514,400
2011-02-11	56.920	57.930	56.740	57.850	54.634	1,909,800
2011-02-10	56.820	57.140	56.720	57.000	53.832	2,154,800
2011-02-09	55.820	56.960	55.820	56.950	53.784	3,114,400
2011-02-08	55.920	56.130	55.500	55.880	52.774	2,342,000
2011-02-07	56.090	56.170	55.350	56.030	52.915	2,866,500
2011-02-04	56.080	56.180	55.200	55.960	52.849	2,734,700
2011-02-03	55.830	56.230	55.230	55.920	52.812	2,597,400
2011-02-02	56.490	56.910	55.770	56.060	52.944	4,129,000
2011-02-01	57.510	58.160	56.910	57.410	54.219	3,800,100
2011-01-31	56.800	57.320	56.630	57.270	54.087	1,992,500
2011-01-28	57.770	58.090	56.730	57.010	53.841	2,879,400
2011-01-27	57.630	57.950	57.420	57.850	54.634	2,320,200

← NewerPage 66 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.