Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	50.870	51.500	50.810	51.420	48.562	3,111,200
2010-10-28	51.790	52.040	50.510	50.980	48.146	3,243,900
2010-10-27	51.290	52.080	50.650	51.310	48.458	6,863,200
2010-10-26	50.080	50.340	49.520	50.320	47.523	2,858,500
2010-10-25	50.040	50.720	49.960	50.230	47.438	1,939,700
2010-10-22	49.670	49.760	49.300	49.660	46.900	1,836,400
2010-10-21	49.040	50.560	48.880	49.680	46.918	4,216,400
2010-10-20	48.090	49.220	48.090	48.860	46.144	2,500,600
2010-10-19	48.030	48.850	47.790	47.920	45.256	4,209,700
2010-10-18	48.870	49.490	48.790	49.490	46.739	2,356,300
2010-10-15	48.890	48.980	48.080	48.790	46.078	2,776,300
2010-10-14	49.180	49.380	48.020	48.320	45.634	3,647,900
2010-10-13	48.780	49.490	48.550	49.360	46.616	3,997,800
2010-10-12	47.590	48.760	47.270	48.460	45.766	3,965,000
2010-10-11	47.380	47.900	47.380	47.590	44.945	2,322,600
2010-10-08	47.610	47.920	47.200	47.460	44.822	2,748,300
2010-10-07	48.200	48.350	47.550	47.600	44.954	2,164,300
2010-10-06	48.270	48.490	47.690	47.920	45.256	1,795,100
2010-10-05	47.890	48.510	47.890	48.400	45.710	3,191,700
2010-10-04	47.570	47.890	47.170	47.380	44.746	2,637,500
2010-10-01	48.160	48.430	47.430	47.820	45.162	1,927,000
2010-09-30	48.200	48.900	47.850	47.880	45.219	2,562,600
2010-09-29	47.930	48.210	47.690	47.850	45.190	2,337,500
2010-09-28	47.870	48.290	47.500	48.180	45.502	2,746,100
2010-09-27	48.080	48.220	47.550	47.720	45.067	2,758,700
2010-09-24	48.340	48.620	47.850	47.900	45.237	3,900,000
2010-09-23	47.790	48.470	47.710	47.820	45.162	3,091,000
2010-09-22	48.000	48.740	47.970	48.150	45.474	2,499,400
2010-09-21	47.070	48.080	46.680	47.920	45.256	3,251,600
2010-09-20	47.490	47.880	47.130	47.590	44.945	2,474,500
2010-09-17	47.400	47.730	47.120	47.310	44.680	3,448,200
2010-09-16	46.670	47.200	46.670	47.030	44.416	2,502,700
2010-09-15	46.840	47.090	46.500	46.990	44.378	2,638,100
2010-09-14	46.800	47.920	46.400	46.880	44.274	3,393,400
2010-09-13	46.180	46.740	45.960	46.700	44.104	2,839,400
2010-09-10	45.980	46.380	45.660	45.880	43.330	2,377,100
2010-09-09	45.160	46.020	45.160	45.790	43.245	3,473,500
2010-09-08	44.600	44.730	44.410	44.520	42.045	2,752,900
2010-09-07	45.040	45.160	44.600	44.650	42.168	2,071,100
2010-09-03	44.610	45.240	44.610	45.190	42.678	2,708,000
2010-09-02	43.880	44.250	43.670	44.210	41.753	2,216,100
2010-09-01	42.760	44.010	42.700	43.870	41.431	2,798,200
2010-08-31	42.220	42.380	41.740	42.120	39.779	3,834,800
2010-08-30	43.200	43.280	42.350	42.350	39.996	2,300,400
2010-08-27	43.030	43.250	42.670	43.180	40.780	4,314,100
2010-08-26	43.540	43.980	42.800	42.880	40.496	3,141,800
2010-08-25	42.520	43.530	42.110	43.340	40.931	4,556,700
2010-08-24	43.530	43.830	42.590	42.650	40.279	5,360,200
2010-08-23	44.350	44.520	43.950	44.020	41.573	2,437,900
2010-08-20	44.070	44.360	43.810	44.200	41.743	2,615,700
2010-08-19	45.000	45.280	44.120	44.350	41.885	2,723,800
2010-08-18	45.140	45.630	44.900	45.170	42.659	2,603,500
2010-08-17	44.700	45.800	44.640	45.520	42.990	3,584,900
2010-08-16	44.010	44.490	43.800	44.260	41.800	2,227,600
2010-08-13	44.310	44.720	44.140	44.300	41.838	2,219,500
2010-08-12	44.380	44.930	44.380	44.500	42.026	3,545,300
2010-08-11	45.340	45.380	44.800	45.040	42.536	4,728,300
2010-08-10	45.590	46.200	45.430	45.840	43.292	3,685,900
2010-08-09	45.850	46.180	45.410	46.000	43.443	2,857,000
2010-08-06	44.800	45.840	44.610	45.770	43.226	3,562,500

← NewerPage 68 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.