Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	57.880	58.610	56.500	56.510	53.369	1,926,000
2008-09-08	57.730	58.350	57.070	57.980	54.757	2,067,000
2008-09-05	56.720	56.940	56.080	56.380	53.246	2,758,800
2008-09-04	58.810	59.300	56.930	57.050	53.879	3,910,700
2008-09-03	60.300	60.410	59.430	59.520	56.211	1,687,100
2008-09-02	60.860	61.840	60.070	60.350	56.995	2,043,000
2008-08-29	61.310	61.700	60.540	60.560	57.194	1,291,800
2008-08-28	60.810	61.510	60.810	61.390	57.978	1,061,300
2008-08-27	60.150	60.910	59.960	60.700	57.326	1,514,000
2008-08-26	60.490	60.560	59.360	60.230	56.882	1,691,000
2008-08-25	60.880	61.530	59.720	60.010	56.674	1,419,900
2008-08-22	60.720	61.580	60.120	61.280	57.874	1,884,600
2008-08-21	59.560	60.730	59.360	60.160	56.816	2,110,600
2008-08-20	61.140	61.240	59.520	59.940	56.608	2,926,400
2008-08-19	61.390	61.530	60.700	60.860	57.477	1,459,200
2008-08-18	62.750	62.750	61.320	61.550	58.129	2,088,400
2008-08-15	61.810	62.770	61.620	62.700	59.215	2,070,500
2008-08-14	61.610	62.260	60.800	61.620	58.195	1,715,700
2008-08-13	61.420	62.250	61.200	61.870	58.431	1,751,700
2008-08-12	61.500	61.800	61.150	61.470	58.053	1,471,600
2008-08-11	61.020	62.120	60.920	61.860	58.421	2,008,500
2008-08-08	59.960	61.150	59.760	61.000	57.609	2,731,700
2008-08-07	60.690	60.810	59.930	60.020	56.684	2,658,500
2008-08-06	60.040	61.130	59.680	60.930	57.543	3,115,900
2008-08-05	60.200	60.200	59.390	60.120	56.778	3,472,300
2008-08-04	60.250	61.070	59.570	59.830	56.504	2,448,300
2008-08-01	60.550	61.610	60.090	60.200	56.854	2,914,400
2008-07-31	59.650	61.530	59.600	60.520	57.156	5,791,000
2008-07-30	58.590	59.570	58.410	59.550	56.240	2,359,400
2008-07-29	57.890	58.560	57.690	58.150	54.918	2,294,900
2008-07-28	58.760	58.870	57.980	58.030	54.804	2,113,200
2008-07-25	59.300	59.550	58.360	58.800	55.531	2,511,400
2008-07-24	59.920	59.920	56.980	58.830	55.560	4,675,800
2008-07-23	59.340	59.520	58.310	58.780	55.513	5,393,500
2008-07-22	55.780	59.330	55.780	59.330	56.032	4,822,000
2008-07-21	56.080	56.380	55.770	56.130	53.010	2,000,400
2008-07-18	57.220	57.220	55.220	55.940	52.830	3,783,500
2008-07-17	56.630	57.280	55.830	57.060	53.888	2,059,000
2008-07-16	56.710	56.880	55.460	56.480	53.340	3,892,200
2008-07-15	55.540	56.850	54.920	56.530	53.388	7,563,100
2008-07-14	57.860	58.050	55.590	55.840	52.736	3,011,400
2008-07-11	57.320	58.080	56.900	57.150	53.973	2,866,100
2008-07-10	57.650	58.520	56.680	58.400	55.154	2,917,900
2008-07-09	58.680	59.830	57.490	57.720	54.512	3,148,500
2008-07-08	56.800	58.680	56.800	58.680	55.418	2,453,700
2008-07-07	56.650	57.530	56.570	57.070	53.898	2,167,400
2008-07-03	56.800	57.800	56.460	56.760	53.605	1,625,700
2008-07-02	56.290	57.250	56.130	56.580	53.435	3,421,300
2008-07-01	55.070	56.250	55.070	56.200	53.076	3,594,400
2008-06-30	55.170	56.100	54.870	55.730	52.632	4,568,500
2008-06-27	54.560	55.620	54.560	55.320	52.245	3,129,400
2008-06-26	55.110	55.600	54.610	54.610	51.574	2,892,700
2008-06-25	56.120	56.390	55.460	55.830	52.727	2,964,200
2008-06-24	57.180	57.280	55.370	55.800	52.698	3,281,300
2008-06-23	57.470	57.870	57.020	57.310	54.124	1,789,100
2008-06-20	58.150	58.850	57.300	57.550	54.351	2,004,900
2008-06-19	57.930	58.840	57.440	58.480	55.229	2,127,300
2008-06-18	58.490	58.780	57.770	57.850	54.634	1,587,900
2008-06-17	59.600	59.770	58.710	58.950	55.673	1,669,500
2008-06-16	58.560	59.410	58.140	59.300	56.004	2,400,400

← NewerPage 77 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.