Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	35.270	35.830	34.330	34.460	32.544	5,741,700
2009-03-02	35.710	35.750	34.690	34.900	32.960	6,232,500
2009-02-27	35.720	37.120	35.510	36.260	34.244	6,766,700
2009-02-26	37.370	37.370	35.890	36.100	34.093	6,226,400
2009-02-25	37.880	38.020	36.460	36.930	34.877	3,481,600
2009-02-24	36.870	38.110	36.650	37.920	35.812	3,189,800
2009-02-23	37.290	37.450	36.220	36.420	34.396	4,248,900
2009-02-20	37.330	37.820	36.220	37.010	34.953	4,855,300
2009-02-19	38.130	38.840	37.860	37.940	35.831	3,076,300
2009-02-18	38.870	38.870	37.210	37.780	35.680	4,715,100
2009-02-17	38.940	39.320	38.160	38.550	36.407	4,227,900
2009-02-13	38.820	40.290	38.820	39.920	37.701	4,812,500
2009-02-12	38.080	39.060	37.360	39.010	36.842	3,896,800
2009-02-11	37.970	38.850	37.740	38.600	36.454	2,897,000
2009-02-10	39.270	39.660	37.690	37.910	35.803	7,207,500
2009-02-09	40.030	40.340	39.070	39.510	37.314	3,408,100
2009-02-06	38.390	40.230	38.390	40.000	37.777	5,974,300
2009-02-05	37.000	39.120	36.900	38.920	36.757	7,180,800
2009-02-04	37.570	39.190	36.750	37.080	35.019	10,509,200
2009-02-03	36.040	37.150	35.640	36.690	34.651	5,121,000
2009-02-02	35.550	36.280	35.500	35.850	33.857	3,974,400
2009-01-30	36.430	37.080	35.610	35.930	33.933	4,421,400
2009-01-29	36.950	37.370	36.230	36.530	34.499	2,921,100
2009-01-28	37.010	38.050	36.680	37.370	35.293	3,917,100
2009-01-27	35.440	36.610	35.280	36.290	34.273	4,423,000
2009-01-26	34.900	35.290	34.420	35.090	33.139	4,391,800
2009-01-23	35.280	35.280	33.830	34.690	32.762	5,241,600
2009-01-22	35.650	36.100	35.170	35.910	33.914	4,914,000
2009-01-21	37.030	37.260	35.570	36.230	34.216	6,833,700
2009-01-20	38.500	39.450	35.990	36.440	34.414	6,420,800
2009-01-16	38.340	39.450	38.090	38.900	36.738	5,716,600
2009-01-15	35.940	39.040	35.860	38.280	36.152	6,545,500
2009-01-14	36.420	37.240	36.010	36.450	34.424	5,540,800
2009-01-13	34.500	37.460	34.060	37.080	35.019	7,961,000
2009-01-12	34.290	34.610	33.800	34.150	32.252	4,258,700
2009-01-09	33.760	34.260	33.280	33.800	31.921	3,339,700
2009-01-08	34.850	35.000	33.370	33.960	32.072	4,756,700
2009-01-07	34.870	35.460	34.350	34.920	32.979	3,459,600
2009-01-06	35.650	36.200	34.950	35.300	33.338	4,394,600
2009-01-05	35.220	35.670	34.700	35.480	33.508	3,966,800
2009-01-02	34.210	35.540	33.810	35.360	33.394	3,003,000
2008-12-31	33.510	34.280	33.440	34.070	32.176	2,602,600
2008-12-30	33.040	33.600	32.180	33.540	31.676	2,624,700
2008-12-29	32.800	32.820	32.390	32.750	30.930	2,915,600
2008-12-26	33.060	33.170	32.530	32.820	30.996	1,433,900
2008-12-24	32.690	33.000	32.130	32.930	31.100	998,900
2008-12-23	32.140	33.180	31.600	32.510	30.703	3,810,400
2008-12-22	32.450	32.910	31.700	32.390	30.590	3,116,400
2008-12-19	32.900	33.360	31.560	32.530	30.722	5,350,100
2008-12-18	33.360	33.670	32.230	32.540	30.731	4,613,600
2008-12-17	31.480	34.140	31.250	33.130	31.288	7,358,600
2008-12-16	30.180	31.780	29.910	31.760	29.995	9,432,200
2008-12-15	30.920	31.230	29.360	29.820	28.162	6,434,600
2008-12-12	31.010	31.640	28.520	30.460	28.767	10,559,900
2008-12-11	34.100	34.480	33.000	33.320	31.468	5,322,500
2008-12-10	35.190	35.580	33.690	34.180	32.280	4,115,200
2008-12-09	34.320	35.730	34.260	34.800	32.866	4,698,600
2008-12-08	34.800	35.720	34.200	34.580	32.658	5,627,100
2008-12-05	32.000	34.040	31.280	33.970	32.082	5,637,000
2008-12-04	33.610	34.270	32.000	32.510	30.703	5,238,400

← NewerPage 75 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.