Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	47.020	47.300	46.550	47.260	44.633	2,118,400
2010-02-11	46.960	47.480	46.710	47.310	44.680	2,252,200
2010-02-10	47.520	47.780	46.940	47.130	44.510	2,423,500
2010-02-09	47.080	47.950	47.030	47.680	45.030	3,085,700
2010-02-08	46.950	47.320	46.610	46.790	44.189	2,665,600
2010-02-05	47.150	47.270	46.030	47.000	44.387	3,827,100
2010-02-04	48.170	48.180	47.220	47.260	44.633	4,231,600
2010-02-03	49.500	49.690	48.160	48.410	45.719	6,484,600
2010-02-02	46.950	47.700	46.730	47.600	44.954	3,995,200
2010-02-01	46.110	46.960	46.000	46.920	44.312	4,060,200
2010-01-29	46.670	46.900	46.140	46.150	43.585	3,009,300
2010-01-28	46.700	47.130	46.220	46.300	43.726	2,608,200
2010-01-27	46.310	46.580	46.020	46.460	43.877	2,210,900
2010-01-26	46.910	46.910	46.230	46.490	43.906	3,662,600
2010-01-25	47.340	47.640	47.040	47.100	44.482	2,463,700
2010-01-22	47.700	47.940	47.030	47.040	44.425	3,904,300
2010-01-21	48.690	49.180	47.670	47.770	45.115	3,014,100
2010-01-20	48.910	49.350	48.200	48.770	46.059	3,862,800
2010-01-19	47.980	48.990	47.780	48.970	46.248	3,991,200
2010-01-15	48.400	48.410	47.350	47.750	45.096	5,187,800
2010-01-14	48.780	48.890	48.270	48.420	45.728	1,885,800
2010-01-13	48.670	48.970	48.110	48.700	45.993	2,890,300
2010-01-12	49.380	49.380	48.440	48.680	45.974	3,253,600
2010-01-11	49.370	49.670	49.000	49.500	46.748	2,844,500
2010-01-08	48.120	48.920	47.880	48.920	46.201	3,162,200
2010-01-07	48.120	48.200	47.760	48.110	45.436	2,638,300
2010-01-06	47.780	48.440	47.620	48.110	45.436	3,065,000
2010-01-05	47.610	47.750	47.250	47.660	45.011	3,221,900
2010-01-04	48.030	48.030	47.450	47.500	44.860	7,182,800
2009-12-31	48.000	48.330	47.620	47.690	45.039	1,578,800
2009-12-30	48.410	48.520	47.860	48.050	45.379	2,223,000
2009-12-29	48.540	48.740	48.340	48.660	45.955	2,358,200
2009-12-28	48.980	49.000	48.310	48.550	45.851	2,751,100
2009-12-24	48.920	49.200	48.660	48.790	46.078	499,200
2009-12-23	49.000	49.380	48.910	48.960	46.238	1,337,200
2009-12-22	48.530	49.080	48.360	49.030	46.305	1,656,900
2009-12-21	48.630	48.990	48.120	48.550	45.851	2,350,900
2009-12-18	48.760	48.880	47.820	48.310	45.625	3,068,700
2009-12-17	48.620	48.880	48.500	48.530	45.832	2,895,200
2009-12-16	49.320	49.700	48.890	48.950	46.229	2,763,100
2009-12-15	49.060	49.180	48.750	49.010	46.286	3,191,500
2009-12-14	48.750	49.020	48.240	49.000	46.276	2,197,500
2009-12-11	48.540	48.910	47.820	48.200	45.521	2,545,800
2009-12-10	48.160	48.820	47.980	48.480	45.785	2,154,300
2009-12-09	48.000	48.220	47.350	47.930	45.266	2,927,900
2009-12-08	48.460	48.650	47.830	48.010	45.341	3,388,000
2009-12-07	48.440	48.840	48.380	48.630	45.927	2,666,900
2009-12-04	48.150	48.950	47.930	48.380	45.691	2,659,700
2009-12-03	48.000	48.470	47.820	47.820	45.162	2,972,400
2009-12-02	47.980	48.460	47.870	48.060	45.389	2,149,800
2009-12-01	47.610	48.130	47.230	47.890	45.228	3,873,800
2009-11-30	48.170	48.220	46.740	47.230	44.605	3,304,100
2009-11-27	47.050	47.810	46.820	47.480	44.841	1,594,300
2009-11-25	47.650	47.840	47.030	47.790	45.134	2,515,900
2009-11-24	46.850	47.610	46.690	47.430	44.794	3,298,500
2009-11-23	47.050	47.400	46.530	46.820	44.217	2,571,800
2009-11-20	46.330	46.650	45.960	46.560	43.972	3,620,600
2009-11-19	46.500	46.590	46.030	46.420	43.840	3,208,100
2009-11-18	46.050	46.620	45.850	46.480	43.896	3,898,800
2009-11-17	45.460	46.140	45.050	46.140	43.575	3,677,500

← NewerPage 71 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.