Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	45.140	45.390	44.880	44.990	42.489	4,336,400
2010-08-04	44.540	45.790	44.530	45.460	42.933	6,017,900
2010-08-03	44.930	45.080	44.250	44.550	42.074	8,399,000
2010-08-02	45.390	45.730	44.880	45.010	42.508	9,136,600
2010-07-30	44.670	45.250	44.560	44.860	42.366	7,800,100
2010-07-29	46.120	46.220	44.840	44.970	42.470	9,162,700
2010-07-28	46.370	46.710	45.830	46.000	43.443	8,067,700
2010-07-27	48.740	48.760	45.950	46.170	43.604	19,242,700
2010-07-26	50.940	51.360	50.490	50.990	48.156	4,479,900
2010-07-23	50.230	51.300	50.090	51.090	48.250	4,562,900
2010-07-22	49.130	50.440	49.110	50.380	47.580	3,220,500
2010-07-21	49.650	49.680	48.360	48.710	46.002	2,494,400
2010-07-20	48.500	49.460	48.140	49.450	46.701	2,196,400
2010-07-19	49.330	49.540	48.940	49.070	46.342	1,985,400
2010-07-16	49.670	50.040	48.950	49.060	46.333	3,323,700
2010-07-15	49.680	50.280	49.280	50.160	47.372	3,486,600
2010-07-14	49.440	50.140	49.060	49.740	46.975	3,788,800
2010-07-13	48.520	49.780	48.270	49.540	46.786	4,657,900
2010-07-12	49.050	49.140	48.010	48.220	45.540	5,552,800
2010-07-09	49.010	49.450	48.830	49.280	46.541	3,241,900
2010-07-08	48.870	49.250	48.570	48.880	46.163	4,846,400
2010-07-07	48.940	48.940	47.400	48.640	45.936	6,164,700
2010-07-06	48.170	49.440	48.070	48.970	46.248	4,473,200
2010-07-02	48.230	48.350	47.210	47.580	44.935	3,506,900
2010-07-01	49.050	49.050	47.250	48.160	45.483	5,789,300
2010-06-30	49.580	50.110	48.970	49.050	46.323	6,938,200
2010-06-29	50.300	50.620	49.080	49.750	46.985	4,913,500
2010-06-28	51.150	51.380	50.440	51.050	48.212	2,795,200
2010-06-25	51.070	51.440	50.730	50.900	48.071	4,181,700
2010-06-24	52.100	52.260	50.760	50.970	48.137	4,061,500
2010-06-23	52.380	52.690	51.820	52.350	49.440	2,085,300
2010-06-22	53.800	53.890	52.330	52.410	49.497	2,271,800
2010-06-21	54.100	54.870	53.370	53.630	50.649	2,496,800
2010-06-18	53.480	53.860	53.330	53.660	50.677	2,485,400
2010-06-17	53.330	53.560	52.650	53.440	50.469	2,090,500
2010-06-16	53.030	53.680	52.680	53.430	50.460	2,230,800
2010-06-15	52.590	53.480	52.550	53.480	50.507	3,759,200
2010-06-14	52.170	52.760	52.140	52.160	49.261	2,106,800
2010-06-11	51.200	51.980	51.000	51.950	49.062	2,156,300
2010-06-10	50.560	51.790	50.310	51.720	48.845	3,304,200
2010-06-09	49.900	50.600	49.570	49.720	46.956	5,821,500
2010-06-08	49.490	50.290	48.970	49.590	46.833	3,954,000
2010-06-07	49.830	50.440	49.500	49.720	46.956	3,837,400
2010-06-04	51.210	51.320	49.370	49.530	46.777	4,664,300
2010-06-03	52.150	52.450	51.790	52.120	49.223	1,900,000
2010-06-02	51.020	51.920	50.160	51.920	49.034	3,801,300
2010-06-01	51.570	51.930	50.930	50.940	48.108	2,709,600
2010-05-28	52.610	52.710	51.540	52.060	49.166	3,083,000
2010-05-27	51.820	52.730	51.710	52.730	49.799	3,932,600
2010-05-26	50.780	51.630	50.680	50.920	48.090	3,559,100
2010-05-25	49.930	50.720	49.660	50.670	47.853	5,706,700
2010-05-24	50.730	51.670	50.180	50.970	48.137	3,740,400
2010-05-21	49.270	51.110	49.140	50.860	48.033	5,260,200
2010-05-20	51.150	51.240	49.820	49.830	47.060	4,383,100
2010-05-19	52.000	52.680	51.380	51.810	48.930	2,730,400
2010-05-18	53.290	53.620	52.120	52.390	49.478	2,649,800
2010-05-17	52.700	53.150	51.990	52.810	49.874	3,636,700
2010-05-14	53.750	54.140	52.000	52.510	49.591	4,452,500
2010-05-13	54.590	54.870	53.610	53.760	50.772	2,670,500
2010-05-12	53.760	55.060	53.610	54.850	51.801	3,486,700

← NewerPage 69 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.