Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	32.760	34.140	32.480	33.940	32.053	4,838,400
2008-12-02	33.370	33.860	32.080	33.450	31.591	5,041,500
2008-12-01	34.410	34.990	32.720	32.810	30.986	6,777,200
2008-11-28	34.630	36.250	34.360	35.680	33.697	2,250,600
2008-11-26	34.080	34.880	33.190	34.630	32.705	4,537,600
2008-11-25	33.490	35.240	32.250	34.680	32.752	7,938,800
2008-11-24	30.300	33.080	30.180	32.100	30.316	6,656,000
2008-11-21	29.560	29.870	26.650	29.730	28.077	8,495,500
2008-11-20	31.580	31.580	28.670	28.900	27.294	7,419,300
2008-11-19	31.850	32.870	31.540	31.750	29.985	7,712,500
2008-11-18	32.050	32.670	30.640	32.020	30.240	8,943,400
2008-11-17	33.720	34.100	32.440	32.540	30.731	3,123,600
2008-11-14	35.700	37.190	33.500	34.040	32.148	4,462,700
2008-11-13	34.160	36.470	33.370	36.320	34.301	7,832,600
2008-11-12	35.440	35.710	32.800	32.910	31.081	7,338,800
2008-11-11	36.450	36.740	34.500	36.020	34.018	5,069,800
2008-11-10	38.480	39.130	36.720	37.200	35.132	3,268,800
2008-11-07	37.040	38.510	37.040	37.730	35.633	3,651,100
2008-11-06	40.170	40.170	37.220	37.640	35.548	4,643,300
2008-11-05	42.220	42.350	39.930	40.170	37.937	3,222,100
2008-11-04	42.840	44.130	41.490	42.840	40.459	3,960,100
2008-11-03	40.570	41.490	40.170	40.660	38.400	2,937,200
2008-10-31	39.810	41.480	39.430	40.600	38.343	5,177,700
2008-10-30	37.970	39.980	37.230	39.800	37.588	5,103,600
2008-10-29	36.000	38.490	34.680	36.820	34.773	15,086,000
2008-10-28	36.240	36.430	33.950	36.010	34.008	7,684,100
2008-10-27	36.890	37.480	35.240	35.300	33.338	5,323,600
2008-10-24	35.680	38.530	35.450	37.440	35.359	5,525,000
2008-10-23	39.670	41.200	35.090	38.410	36.275	10,975,400
2008-10-22	42.240	42.380	40.170	41.030	38.749	6,298,600
2008-10-21	43.080	44.640	42.870	43.140	40.742	4,313,200
2008-10-20	43.160	44.820	42.710	44.150	41.696	4,327,100
2008-10-17	41.420	45.650	40.110	43.350	40.940	5,606,100
2008-10-16	40.010	43.040	39.750	42.330	39.977	6,403,800
2008-10-15	43.920	44.120	40.320	40.450	38.202	5,097,500
2008-10-14	49.730	50.650	44.000	44.650	42.168	7,487,600
2008-10-13	42.620	47.970	42.000	47.940	45.275	3,697,200
2008-10-10	40.900	43.500	34.590	41.010	38.730	10,817,900
2008-10-09	47.150	47.290	42.610	42.610	40.241	4,660,900
2008-10-08	46.980	49.380	46.970	46.970	44.359	3,827,800
2008-10-07	49.250	51.080	48.310	48.440	45.747	5,033,700
2008-10-06	49.740	49.990	46.810	48.640	45.936	5,184,400
2008-10-03	51.130	52.900	50.570	50.570	47.759	4,179,700
2008-10-02	53.170	53.170	50.110	50.370	47.570	5,270,000
2008-10-01	54.580	55.120	51.370	53.170	50.214	4,300,000
2008-09-30	54.170	55.270	52.650	55.000	51.943	2,976,800
2008-09-29	55.990	56.420	52.560	52.970	50.026	3,928,300
2008-09-26	55.380	56.710	55.010	56.620	53.473	2,160,000
2008-09-25	54.560	56.220	54.210	56.010	52.897	3,023,000
2008-09-24	54.230	54.670	52.670	54.290	51.272	3,056,100
2008-09-23	55.240	56.020	54.400	54.430	51.404	1,945,100
2008-09-22	56.570	56.930	54.700	54.990	51.933	2,307,600
2008-09-19	58.000	60.000	56.600	56.980	53.813	5,252,000
2008-09-18	55.010	56.900	54.120	56.270	53.142	3,954,900
2008-09-17	56.000	57.020	54.570	54.720	51.678	3,685,100
2008-09-16	57.280	58.030	55.790	57.150	53.973	3,099,700
2008-09-15	56.940	58.740	56.910	56.940	53.775	2,459,400
2008-09-12	57.480	58.650	57.270	58.520	55.267	2,710,100
2008-09-11	56.320	57.490	55.860	57.440	54.247	2,135,600
2008-09-10	56.750	57.100	56.270	56.560	53.416	1,686,300

← NewerPage 76 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.