Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	57.040	57.730	56.870	57.570	54.370	3,228,000
2011-01-25	56.220	57.100	56.090	56.910	53.747	2,456,300
2011-01-24	55.670	56.710	55.580	56.240	53.114	2,031,000
2011-01-21	55.700	56.100	55.390	55.510	52.424	2,068,700
2011-01-20	55.710	55.950	54.800	55.290	52.217	3,452,400
2011-01-19	56.610	56.750	55.720	56.080	52.963	2,214,400
2011-01-18	56.530	57.050	56.530	56.830	53.671	3,021,500
2011-01-14	56.310	56.680	55.870	56.650	53.501	2,409,800
2011-01-13	56.580	56.840	56.280	56.540	53.397	1,689,100
2011-01-12	56.480	56.920	56.290	56.640	53.492	2,130,000
2011-01-11	56.450	56.860	55.950	56.060	52.944	2,374,100
2011-01-10	56.010	56.630	55.830	56.140	53.019	1,882,700
2011-01-07	56.500	56.580	56.000	56.370	53.237	1,599,900
2011-01-06	56.720	56.800	56.340	56.580	53.435	2,355,100
2011-01-05	56.410	56.620	56.070	56.520	53.378	2,665,400
2011-01-04	56.510	56.790	56.210	56.720	53.567	3,109,100
2011-01-03	55.640	56.530	55.570	56.460	53.322	2,416,400
2010-12-31	55.620	55.630	55.250	55.360	52.283	901,600
2010-12-30	55.520	55.790	55.350	55.670	52.575	1,055,100
2010-12-29	55.370	56.000	55.140	55.740	52.642	1,377,600
2010-12-28	55.860	55.900	55.190	55.190	52.122	1,721,900
2010-12-27	55.690	56.120	55.230	55.820	52.717	971,900
2010-12-23	55.290	55.790	55.290	55.770	52.670	1,271,700
2010-12-22	55.470	55.650	55.310	55.540	52.453	1,326,500
2010-12-21	55.600	55.750	55.310	55.530	52.443	1,130,500
2010-12-20	55.650	55.740	55.100	55.540	52.453	2,959,100
2010-12-17	55.290	55.880	54.750	55.780	52.679	3,858,500
2010-12-16	55.350	55.430	54.830	55.370	52.292	2,738,400
2010-12-15	54.710	56.210	54.170	55.370	52.292	4,156,100
2010-12-14	55.920	56.250	55.060	55.110	52.047	3,314,100
2010-12-13	54.970	55.720	54.310	55.560	52.472	8,186,900
2010-12-10	52.560	53.300	52.090	53.040	50.092	2,373,700
2010-12-09	52.230	52.270	51.500	52.030	49.138	3,021,700
2010-12-08	52.330	52.500	51.770	52.100	49.204	1,538,500
2010-12-07	52.820	52.940	52.230	52.330	49.421	1,776,500
2010-12-06	52.700	52.750	52.210	52.420	49.506	1,531,000
2010-12-03	52.220	52.880	52.050	52.850	49.912	2,322,800
2010-12-02	51.520	52.610	51.380	52.500	49.582	2,093,400
2010-12-01	51.640	51.950	51.350	51.550	48.685	2,867,600
2010-11-30	50.550	51.400	50.540	50.860	48.033	3,432,500
2010-11-29	51.100	51.190	49.910	51.080	48.241	2,282,600
2010-11-26	51.440	51.780	51.190	51.470	48.609	905,600
2010-11-24	50.990	51.870	50.990	51.760	48.883	1,932,300
2010-11-23	51.120	51.260	50.430	50.690	47.872	2,022,800
2010-11-22	50.830	51.590	50.720	51.530	48.666	1,902,700
2010-11-19	51.380	51.540	51.010	51.200	48.354	2,924,200
2010-11-18	50.870	51.640	50.820	51.250	48.401	2,233,200
2010-11-17	50.390	50.970	50.250	50.480	47.674	2,058,000
2010-11-16	50.990	51.160	50.090	50.270	47.476	3,545,500
2010-11-15	52.270	52.280	51.290	51.350	48.496	2,554,300
2010-11-12	52.070	52.670	51.690	52.200	49.298	2,259,700
2010-11-11	51.860	52.580	51.650	52.580	49.657	1,918,100
2010-11-10	51.500	52.410	51.010	52.360	49.449	3,760,700
2010-11-09	52.010	52.210	51.180	51.400	48.543	2,786,200
2010-11-08	52.260	52.290	51.810	51.960	49.072	1,938,500
2010-11-05	52.770	53.050	52.090	52.380	49.468	2,978,700
2010-11-04	52.610	52.920	52.250	52.880	49.941	2,469,500
2010-11-03	51.500	52.100	51.430	52.030	49.138	3,466,700
2010-11-02	52.000	52.000	51.220	51.460	48.600	2,611,900
2010-11-01	51.580	51.880	51.010	51.570	48.703	3,078,200

← NewerPage 67 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.