Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	38.300	38.500	37.450	38.390	36.256	3,972,700
2009-05-27	38.060	38.830	37.600	37.970	35.859	5,793,100
2009-05-26	37.000	38.240	36.270	38.010	35.897	7,192,400
2009-05-22	35.330	36.690	35.300	36.260	34.244	4,674,700
2009-05-21	35.610	35.810	35.110	35.320	33.357	3,497,600
2009-05-20	36.140	36.320	35.550	35.890	33.895	5,507,900
2009-05-19	35.280	36.050	35.100	35.950	33.952	3,029,700
2009-05-18	35.030	35.630	34.630	35.470	33.498	3,415,700
2009-05-15	35.280	35.570	34.790	35.140	33.187	3,241,200
2009-05-14	35.940	36.320	35.280	35.640	33.659	3,405,500
2009-05-13	36.510	36.620	35.770	35.960	33.961	4,174,800
2009-05-12	36.730	36.990	36.220	36.950	34.896	3,481,400
2009-05-11	36.200	36.740	35.990	36.430	34.405	3,016,600
2009-05-08	36.910	37.390	36.410	36.690	34.651	4,722,100
2009-05-07	35.980	36.670	35.470	36.540	34.509	5,537,400
2009-05-06	36.710	37.000	35.320	35.580	33.602	5,136,000
2009-05-05	36.810	37.370	36.200	36.570	34.537	4,582,800
2009-05-04	36.960	37.900	36.360	37.000	34.943	6,994,600
2009-05-01	35.030	37.140	34.610	36.550	34.518	8,492,000
2009-04-30	34.370	36.160	33.970	35.080	33.130	7,953,300
2009-04-29	34.020	34.220	33.190	33.950	32.063	7,792,200
2009-04-28	32.390	34.030	32.270	33.770	31.893	8,269,000
2009-04-27	32.900	33.300	32.500	32.790	30.967	8,156,900
2009-04-24	32.580	34.260	32.170	33.150	31.307	11,591,300
2009-04-23	32.250	32.980	30.830	32.390	30.590	32,610,100
2009-04-22	35.680	36.000	34.830	35.190	33.234	5,319,400
2009-04-21	36.260	36.700	35.360	35.800	33.810	4,314,200
2009-04-20	37.120	37.410	36.360	36.550	34.518	3,069,400
2009-04-17	37.440	37.860	36.850	37.670	35.576	3,409,400
2009-04-16	36.360	37.480	36.280	37.160	35.094	3,218,100
2009-04-15	36.280	36.420	35.720	36.400	34.377	3,808,600
2009-04-14	36.850	37.120	36.250	36.390	34.367	3,095,700
2009-04-13	36.740	37.370	36.510	37.160	35.094	2,563,200
2009-04-09	36.040	37.170	36.040	37.140	35.076	3,246,400
2009-04-08	35.790	36.240	35.300	35.920	33.923	2,054,800
2009-04-07	35.810	36.310	35.340	35.590	33.612	2,220,300
2009-04-06	35.280	36.490	35.280	36.280	34.263	3,225,600
2009-04-03	35.810	36.200	35.360	35.530	33.555	4,126,000
2009-04-02	34.860	36.270	34.090	35.850	33.857	6,132,700
2009-04-01	35.300	35.420	33.790	34.380	32.469	6,698,500
2009-03-31	35.840	36.310	35.490	35.670	33.687	5,597,400
2009-03-30	35.990	36.130	35.130	35.900	33.904	3,697,300
2009-03-27	36.490	37.660	36.480	36.600	34.566	4,322,800
2009-03-26	35.410	36.870	35.010	36.860	34.811	7,419,400
2009-03-25	34.310	35.700	34.210	35.090	33.139	4,331,700
2009-03-24	34.440	35.150	34.240	34.560	32.639	4,463,700
2009-03-23	34.020	35.020	33.650	34.900	32.960	4,985,700
2009-03-20	33.970	34.220	33.130	33.310	31.458	3,992,000
2009-03-19	34.500	34.700	33.480	33.670	31.798	5,032,000
2009-03-18	35.010	35.320	33.770	34.090	32.195	8,063,600
2009-03-17	34.730	35.560	34.660	35.160	33.206	6,394,400
2009-03-16	35.040	35.370	34.690	34.770	32.837	5,588,500
2009-03-13	34.180	34.940	33.850	34.690	32.762	4,550,700
2009-03-12	33.430	34.220	32.570	33.850	31.968	8,185,100
2009-03-11	34.200	34.900	33.460	33.500	31.638	5,723,900
2009-03-10	33.480	34.320	33.050	33.980	32.091	6,326,700
2009-03-09	33.660	33.800	32.020	32.850	31.024	6,828,700
2009-03-06	34.410	35.130	33.320	34.160	32.261	4,635,000
2009-03-05	35.730	35.730	33.990	34.560	32.639	4,557,800
2009-03-04	34.900	36.560	34.740	36.060	34.056	3,837,600

← NewerPage 74 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.