Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	45.820	46.100	45.460	45.670	43.131	3,568,200
2009-08-20	45.080	45.500	44.860	45.430	42.905	2,569,600
2009-08-19	44.590	45.060	44.360	44.960	42.461	3,602,800
2009-08-18	44.760	45.150	44.440	44.910	42.414	3,263,400
2009-08-17	44.710	44.990	44.090	44.760	42.272	4,207,800
2009-08-14	46.530	46.530	44.630	45.070	42.565	4,050,600
2009-08-13	46.120	46.800	45.050	46.770	44.170	4,341,600
2009-08-12	44.500	46.210	44.320	45.870	43.320	3,720,900
2009-08-11	45.380	45.600	44.420	44.630	42.149	2,859,000
2009-08-10	45.200	45.610	44.650	45.570	43.037	2,704,900
2009-08-07	45.030	45.610	44.980	45.210	42.697	2,343,600
2009-08-06	45.270	45.500	44.290	44.680	42.196	3,011,500
2009-08-05	45.400	45.600	44.560	45.190	42.678	2,507,500
2009-08-04	45.600	45.910	45.120	45.300	42.782	2,735,700
2009-08-03	45.770	45.790	44.910	45.740	43.197	3,675,800
2009-07-31	45.280	45.980	45.140	45.280	42.763	2,478,900
2009-07-30	45.750	45.980	44.510	45.510	42.980	3,745,600
2009-07-29	44.270	45.800	44.110	45.390	42.867	5,708,000
2009-07-28	44.130	44.630	43.810	44.370	41.904	2,748,500
2009-07-27	44.550	44.820	43.750	44.320	41.856	2,823,200
2009-07-24	43.810	44.710	43.700	44.390	41.923	4,453,700
2009-07-23	44.620	46.270	43.590	43.930	41.488	15,060,500
2009-07-22	41.270	41.980	41.020	41.820	39.495	4,083,200
2009-07-21	41.910	42.240	41.290	41.630	39.316	2,979,700
2009-07-20	40.990	41.720	40.810	41.650	39.335	2,777,800
2009-07-17	40.710	40.960	40.290	40.880	38.608	2,719,400
2009-07-16	39.930	40.890	39.870	40.720	38.457	3,698,000
2009-07-15	39.650	40.210	39.500	39.980	37.758	3,593,600
2009-07-14	39.360	39.360	38.520	39.350	37.163	2,767,000
2009-07-13	38.420	39.370	38.020	39.230	37.049	3,370,900
2009-07-10	37.840	39.790	37.500	38.380	36.247	2,307,400
2009-07-09	38.310	38.690	37.810	38.130	36.010	2,977,600
2009-07-08	38.850	39.490	37.920	38.060	35.944	3,720,900
2009-07-07	39.570	39.840	38.580	38.680	36.530	2,654,700
2009-07-06	39.160	39.830	39.070	39.720	37.512	2,964,700
2009-07-02	39.870	40.290	39.000	39.000	36.832	2,933,600
2009-07-01	41.040	41.160	40.270	40.390	38.145	3,918,700
2009-06-30	41.850	41.850	40.610	40.770	38.504	3,436,100
2009-06-29	42.070	42.290	41.000	41.820	39.495	2,687,600
2009-06-26	41.830	42.060	41.130	41.910	39.580	4,289,100
2009-06-25	39.950	41.810	39.590	41.790	39.467	4,348,600
2009-06-24	39.620	40.560	39.340	40.270	38.032	5,672,800
2009-06-23	40.110	40.520	39.140	39.280	37.097	3,766,200
2009-06-22	41.030	41.280	39.840	39.840	37.625	3,475,100
2009-06-19	41.100	41.770	40.900	41.370	39.070	4,390,600
2009-06-18	40.900	41.440	40.750	41.090	38.806	3,256,500
2009-06-17	40.230	41.270	39.850	40.910	38.636	4,620,400
2009-06-16	40.630	41.200	39.830	40.200	37.965	5,664,400
2009-06-15	41.470	41.600	40.230	40.420	38.173	4,579,200
2009-06-12	41.540	42.010	41.290	41.790	39.467	3,080,000
2009-06-11	41.740	42.470	41.740	41.870	39.543	5,010,000
2009-06-10	40.820	41.700	40.660	41.700	39.382	6,013,400
2009-06-09	39.930	41.050	39.720	40.790	38.523	4,829,000
2009-06-08	39.650	40.010	38.930	39.660	37.455	4,080,100
2009-06-05	39.510	40.450	39.360	39.990	37.767	4,367,100
2009-06-04	39.480	39.550	38.560	39.340	37.153	5,209,600
2009-06-03	39.750	39.990	38.830	39.330	37.144	6,127,400
2009-06-02	39.870	40.350	39.450	40.080	37.852	6,095,000
2009-06-01	39.320	40.190	39.070	39.850	37.635	5,569,300
2009-05-29	38.430	39.100	37.960	38.910	36.747	5,416,400

← NewerPage 73 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.