Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	53.730	54.190	53.240	53.750	50.762	4,347,500
2010-05-10	52.400	54.340	52.400	54.200	51.187	4,748,800
2010-05-07	52.950	53.200	51.010	51.410	48.552	5,718,200
2010-05-06	54.740	54.850	49.040	53.330	50.366	4,577,700
2010-05-05	54.080	54.890	53.930	54.830	51.782	4,516,400
2010-05-04	55.010	55.010	53.700	54.490	51.461	5,289,500
2010-05-03	55.500	55.520	54.690	55.480	52.396	3,013,300
2010-04-30	56.060	56.500	55.230	55.280	52.207	2,815,000
2010-04-29	56.110	56.780	55.390	55.940	52.830	5,349,400
2010-04-28	57.030	57.400	54.820	55.930	52.821	8,831,700
2010-04-27	53.610	55.000	53.590	53.680	50.696	6,172,300
2010-04-26	54.870	55.000	53.830	54.010	51.008	3,729,100
2010-04-23	53.410	53.740	53.150	53.700	50.715	2,878,300
2010-04-22	53.470	53.480	52.560	53.420	50.451	3,612,100
2010-04-21	54.140	54.550	53.140	53.560	50.583	5,319,600
2010-04-20	53.820	54.940	53.810	54.200	51.187	6,347,100
2010-04-19	53.250	53.550	52.810	53.410	50.441	2,104,100
2010-04-16	53.980	53.980	52.660	53.260	50.299	4,421,800
2010-04-15	53.500	54.150	53.130	54.130	51.121	3,538,200
2010-04-14	52.180	53.700	51.660	53.680	50.696	4,624,000
2010-04-13	51.930	52.410	51.510	52.310	49.402	2,304,300
2010-04-12	52.380	52.400	51.870	52.140	49.242	1,781,900
2010-04-09	51.400	52.280	51.240	52.280	49.374	1,707,700
2010-04-08	51.420	51.460	50.870	51.430	48.571	2,374,900
2010-04-07	51.850	51.850	51.300	51.580	48.713	3,202,300
2010-04-06	51.610	51.850	51.430	51.700	48.826	1,609,300
2010-04-05	51.810	52.160	51.630	51.870	48.987	1,344,400
2010-04-01	51.580	52.940	51.350	51.770	48.892	2,263,300
2010-03-31	51.440	51.580	51.190	51.440	48.581	3,290,600
2010-03-30	50.540	52.390	50.400	51.660	48.788	5,520,600
2010-03-29	50.180	50.510	49.910	50.510	47.702	2,748,000
2010-03-26	50.560	50.560	49.710	50.010	47.230	3,334,200
2010-03-25	50.940	51.330	50.350	50.400	47.598	3,069,700
2010-03-24	50.850	50.850	50.380	50.730	47.910	2,422,800
2010-03-23	50.820	50.970	50.150	50.850	48.023	3,674,000
2010-03-22	49.850	50.880	49.560	50.800	47.976	2,178,900
2010-03-19	49.880	50.190	49.560	49.880	47.107	3,047,900
2010-03-18	49.990	50.250	49.640	49.860	47.088	2,150,700
2010-03-17	49.460	50.130	49.460	49.970	47.192	3,604,000
2010-03-16	50.050	50.050	49.370	49.510	46.758	3,209,300
2010-03-15	50.110	50.250	49.480	49.940	47.164	3,025,100
2010-03-12	50.850	50.850	49.940	50.160	47.372	2,942,300
2010-03-11	50.400	50.850	50.140	50.840	48.014	2,943,400
2010-03-10	50.140	50.550	49.940	50.410	47.608	2,009,100
2010-03-09	49.840	50.680	49.670	50.230	47.438	4,539,900
2010-03-08	49.330	50.190	49.170	49.930	47.155	3,576,100
2010-03-05	48.710	49.720	48.630	49.490	46.739	2,717,800
2010-03-04	49.250	49.500	48.510	48.620	45.917	2,123,000
2010-03-03	49.420	49.470	48.890	49.140	46.408	2,729,100
2010-03-02	48.840	49.610	48.740	49.420	46.673	2,516,300
2010-03-01	48.850	49.250	48.270	48.650	45.946	6,794,500
2010-02-26	49.070	49.190	48.240	48.770	46.059	3,933,300
2010-02-25	48.000	49.330	47.560	49.280	46.541	9,253,500
2010-02-24	49.450	49.580	48.040	48.390	45.700	6,836,100
2010-02-23	47.780	49.940	47.760	49.670	46.909	14,686,100
2010-02-22	49.400	49.570	45.370	48.100	45.426	19,134,000
2010-02-19	49.130	49.490	48.910	49.220	46.484	2,012,100
2010-02-18	48.800	49.520	48.550	49.320	46.578	2,822,200
2010-02-17	48.210	48.860	48.170	48.710	46.002	2,265,000
2010-02-16	47.510	48.210	47.320	48.210	45.530	1,675,400

← NewerPage 70 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.