Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	58.680	59.350	57.910	58.710	55.446	1,776,700
2008-06-12	57.500	58.950	57.500	58.310	55.069	2,098,900
2008-06-11	57.810	57.900	56.840	56.890	53.728	1,658,400
2008-06-10	57.200	58.270	56.840	57.970	54.748	2,470,200
2008-06-09	58.350	58.380	57.200	57.590	54.389	1,855,600
2008-06-06	58.490	58.880	57.850	57.920	54.700	2,151,300
2008-06-05	58.620	59.370	58.150	59.240	55.947	1,586,400
2008-06-04	58.080	58.930	58.050	58.300	55.059	2,143,600
2008-06-03	58.380	59.020	57.860	58.350	55.107	2,053,700
2008-06-02	58.910	59.700	57.560	58.130	54.899	2,760,100
2008-05-30	58.650	59.190	58.440	59.020	55.739	1,690,200
2008-05-29	57.950	58.920	57.570	58.650	55.390	1,785,000
2008-05-28	58.050	58.200	57.640	57.940	54.719	1,364,600
2008-05-27	57.900	58.220	57.270	58.000	54.776	2,088,600
2008-05-23	57.850	58.050	57.530	57.910	54.691	1,512,700
2008-05-22	58.730	58.940	57.810	57.990	54.767	2,567,300
2008-05-21	58.340	59.870	58.310	59.040	55.758	3,170,300
2008-05-20	57.860	59.010	57.420	58.350	55.107	3,419,000
2008-05-19	58.000	59.000	57.700	58.440	55.192	2,918,600
2008-05-16	57.630	58.000	57.230	57.940	54.719	2,351,300
2008-05-15	57.220	57.790	56.850	57.580	54.379	1,516,100
2008-05-14	57.550	58.370	57.210	57.430	54.238	2,589,400
2008-05-13	57.800	57.940	57.050	57.620	54.417	2,243,800
2008-05-12	56.300	57.210	56.300	57.150	53.973	1,230,600
2008-05-09	56.200	56.880	55.910	56.260	53.133	1,330,100
2008-05-08	57.150	57.300	56.510	56.950	53.784	1,982,100
2008-05-07	57.240	57.700	56.540	56.710	53.558	2,469,100
2008-05-06	57.880	58.350	57.040	57.230	54.049	3,595,300
2008-05-05	58.670	58.810	57.800	58.220	54.984	2,063,300
2008-05-02	58.770	59.500	58.350	58.650	55.390	2,808,200
2008-05-01	57.500	58.790	57.380	58.740	55.475	1,991,000
2008-04-30	57.650	58.660	57.560	57.870	54.653	3,099,700
2008-04-29	57.010	57.860	57.010	57.440	54.247	2,516,100
2008-04-28	55.850	57.700	55.850	57.160	53.983	3,354,400
2008-04-25	55.900	56.300	55.310	55.970	52.859	3,404,600
2008-04-24	56.840	56.840	53.320	55.580	52.490	7,307,000
2008-04-23	55.580	56.400	55.280	56.120	53.000	3,528,200
2008-04-22	55.500	55.750	54.790	55.180	52.113	2,575,300
2008-04-21	56.520	56.520	55.750	56.010	52.897	1,805,600
2008-04-18	56.550	56.840	56.220	56.720	53.567	2,380,100
2008-04-17	54.940	55.210	54.800	55.070	52.009	2,261,500
2008-04-16	53.810	54.970	53.430	54.860	51.811	3,744,700
2008-04-15	53.480	54.430	52.730	53.460	50.488	3,956,200
2008-04-14	54.550	54.970	54.310	54.750	51.707	2,007,400
2008-04-11	55.280	55.780	54.320	54.460	51.433	2,616,500
2008-04-10	56.440	56.440	55.490	55.800	52.698	2,359,200
2008-04-09	56.880	57.400	56.210	56.550	53.407	1,986,400
2008-04-08	57.170	57.300	56.530	56.880	53.718	2,731,900
2008-04-07	58.100	58.220	57.250	57.350	54.162	2,422,800
2008-04-04	58.160	58.270	57.520	57.950	54.729	2,602,000
2008-04-03	58.280	58.570	57.770	58.000	54.776	2,360,000
2008-04-02	58.650	59.660	58.370	58.620	55.362	2,480,400
2008-04-01	56.870	59.190	56.870	59.190	55.900	3,628,600
2008-03-31	56.560	57.160	56.070	56.840	53.680	3,189,100
2008-03-28	55.860	57.140	55.660	56.440	53.303	2,713,400
2008-03-27	56.640	56.660	55.420	55.700	52.604	2,125,700
2008-03-26	56.430	56.680	55.850	56.350	53.218	2,162,000
2008-03-25	56.400	56.970	55.880	56.610	53.463	5,035,500
2008-03-24	54.500	56.040	54.500	55.730	52.632	1,751,200
2008-03-20	54.120	54.480	53.400	54.270	51.253	3,151,900

← NewerPage 78 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.