Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	44.800	45.810	44.660	45.500	42.971	3,440,600
2009-11-13	44.480	45.030	43.590	44.600	42.121	5,486,100
2009-11-12	44.540	45.080	44.340	44.470	41.998	3,001,400
2009-11-11	45.110	45.420	44.570	44.750	42.263	2,518,000
2009-11-10	45.170	45.400	44.710	45.120	42.612	3,409,600
2009-11-09	45.030	45.390	44.900	45.390	42.867	2,590,600
2009-11-06	44.370	45.220	44.160	44.880	42.385	3,946,100
2009-11-05	44.280	45.150	44.270	44.730	42.244	4,504,700
2009-11-04	44.310	44.690	43.980	44.060	41.611	2,485,800
2009-11-03	44.440	44.660	43.730	44.250	41.790	4,473,100
2009-11-02	45.060	45.370	44.430	44.600	42.121	2,936,900
2009-10-30	45.610	46.680	44.810	45.000	42.499	4,101,700
2009-10-29	45.440	46.000	45.120	45.900	43.349	2,825,500
2009-10-28	45.400	45.860	44.980	45.300	42.782	4,736,400
2009-10-27	46.670	46.830	45.590	45.700	43.160	4,330,800
2009-10-26	47.490	48.080	46.520	46.600	44.010	4,557,000
2009-10-23	47.250	47.880	46.920	47.660	45.011	4,345,000
2009-10-22	48.510	48.510	46.120	47.050	44.435	6,224,000
2009-10-21	47.180	48.220	47.050	47.310	44.680	6,928,600
2009-10-20	47.760	47.760	46.810	47.240	44.614	3,855,600
2009-10-19	47.250	47.930	47.020	47.650	45.001	3,125,800
2009-10-16	47.160	47.690	46.890	47.400	44.765	3,152,300
2009-10-15	46.760	47.710	46.760	47.420	44.784	3,405,500
2009-10-14	45.930	47.220	45.770	47.040	44.425	5,147,000
2009-10-13	45.000	45.690	45.000	45.630	43.094	3,810,200
2009-10-12	45.480	45.580	44.920	45.200	42.687	1,764,500
2009-10-09	45.330	45.780	45.150	45.500	42.971	2,833,400
2009-10-08	45.960	46.260	45.330	45.400	42.876	2,736,200
2009-10-07	45.250	45.750	44.820	45.750	43.207	2,537,800
2009-10-06	44.590	45.550	44.580	45.260	42.744	2,798,800
2009-10-05	44.390	44.970	43.930	44.570	42.093	3,200,600
2009-10-02	43.080	44.390	42.890	44.200	41.743	4,841,000
2009-10-01	43.760	44.500	43.190	43.410	40.997	7,543,300
2009-09-30	43.660	43.780	42.860	43.670	41.243	7,535,900
2009-09-29	44.000	44.360	43.240	43.610	41.186	7,020,800
2009-09-28	44.190	44.430	43.500	44.020	41.573	5,261,900
2009-09-25	44.740	44.800	43.950	44.000	41.554	4,296,900
2009-09-24	45.350	45.640	44.700	44.760	42.272	2,444,100
2009-09-23	46.060	46.270	45.280	45.280	42.763	2,580,400
2009-09-22	46.060	46.340	45.930	46.070	43.509	3,422,900
2009-09-21	44.650	46.060	44.580	45.890	43.339	5,930,700
2009-09-18	45.780	45.930	44.770	44.870	42.376	7,520,700
2009-09-17	45.410	45.870	45.270	45.690	43.150	3,775,500
2009-09-16	45.650	46.050	45.100	45.640	43.103	5,100,800
2009-09-15	46.950	46.950	45.400	45.460	42.933	10,014,000
2009-09-14	47.050	47.740	47.000	47.590	44.945	2,897,400
2009-09-11	46.770	47.690	46.690	47.140	44.520	3,662,200
2009-09-10	45.910	46.620	45.610	46.550	43.962	2,406,900
2009-09-09	44.750	45.840	44.660	45.840	43.292	2,388,500
2009-09-08	44.880	45.210	44.410	44.790	42.300	1,868,300
2009-09-04	44.470	44.850	44.020	44.700	42.215	2,006,500
2009-09-03	43.520	44.500	43.520	44.470	41.998	2,749,100
2009-09-02	44.570	44.570	43.130	43.280	40.874	5,641,300
2009-09-01	44.990	45.750	44.520	44.730	42.244	2,466,300
2009-08-31	45.300	45.770	44.740	45.210	42.697	2,845,400
2009-08-28	45.690	45.830	44.900	45.450	42.924	1,980,000
2009-08-27	45.630	45.820	44.950	45.500	42.971	1,914,700
2009-08-26	45.790	46.030	45.460	45.640	43.103	2,068,900
2009-08-25	45.470	46.240	45.320	45.780	43.235	3,380,000
2009-08-24	45.980	46.050	45.270	45.340	42.820	3,003,600

← NewerPage 72 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.