Thermo Fisher Scientific Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	54.200	55.250	53.920	53.920	50.923	2,949,200
2008-03-18	53.250	54.160	53.070	54.160	51.149	2,768,200
2008-03-17	52.140	53.540	52.140	52.560	49.638	4,300,900
2008-03-14	54.670	54.700	52.570	53.300	50.337	3,369,800
2008-03-13	52.670	54.580	52.620	54.380	51.357	2,952,200
2008-03-12	53.450	54.230	53.090	53.290	50.328	3,037,000
2008-03-11	52.010	53.470	52.010	53.440	50.469	3,093,800
2008-03-10	53.510	53.740	52.300	52.350	49.440	2,926,000
2008-03-07	53.280	54.020	53.120	53.570	50.592	3,281,000
2008-03-06	54.480	55.010	53.800	53.800	50.809	2,280,600
2008-03-05	55.250	55.860	54.400	54.850	51.801	3,034,800
2008-03-04	55.010	55.330	54.000	54.990	51.933	4,030,000
2008-03-03	55.930	56.150	55.070	55.410	52.330	2,402,100
2008-02-29	56.510	56.940	55.590	55.930	52.821	2,529,700
2008-02-28	57.300	57.520	56.440	57.030	53.860	1,360,800
2008-02-27	57.680	58.010	57.290	57.680	54.474	1,846,900
2008-02-26	57.770	58.000	57.510	57.990	54.767	1,837,200
2008-02-25	56.440	57.990	56.390	57.940	54.719	2,354,100
2008-02-22	56.500	56.600	55.340	56.170	53.048	2,300,400
2008-02-21	57.350	57.500	56.180	56.250	53.123	1,368,900
2008-02-20	56.750	57.350	56.230	57.150	53.973	1,957,400
2008-02-19	57.290	57.820	56.580	56.810	53.652	1,907,700
2008-02-15	56.580	57.340	56.080	57.220	54.039	1,939,800
2008-02-14	57.370	57.500	56.610	56.640	53.492	2,110,300
2008-02-13	57.160	57.370	56.330	57.160	53.983	2,833,900
2008-02-12	56.310	57.070	55.600	56.770	53.614	2,545,800
2008-02-11	55.510	56.210	55.120	55.910	52.802	2,199,800
2008-02-08	55.120	56.550	54.950	55.420	52.339	4,183,100
2008-02-07	53.750	56.000	53.750	55.490	52.405	4,679,400
2008-02-06	54.240	56.260	53.710	54.050	51.046	8,935,100
2008-02-05	50.680	50.760	49.370	50.240	47.447	4,327,400
2008-02-04	52.390	52.560	50.710	51.100	48.260	4,364,400
2008-02-01	51.410	52.500	50.780	52.380	49.468	3,498,900
2008-01-31	50.410	51.740	50.000	51.490	48.628	3,672,300
2008-01-30	52.150	52.260	50.960	51.060	48.222	3,866,900
2008-01-29	51.700	52.740	51.040	52.610	49.686	2,823,000
2008-01-28	51.760	51.760	50.860	51.390	48.533	2,497,200
2008-01-25	50.750	52.480	50.640	51.610	48.741	4,919,100
2008-01-24	50.570	50.720	49.780	50.060	47.277	3,525,400
2008-01-23	49.470	50.400	49.130	50.350	47.551	12,740,500
2008-01-22	48.610	51.680	46.630	50.590	47.778	11,023,900
2008-01-18	54.260	54.260	51.600	52.020	49.128	6,419,100
2008-01-17	54.800	54.870	52.510	53.790	50.800	5,466,700
2008-01-16	54.590	55.370	54.220	54.790	51.744	2,514,400
2008-01-15	55.410	55.740	54.260	54.750	51.707	3,559,600
2008-01-14	55.500	55.960	54.890	55.630	52.538	2,071,000
2008-01-11	55.380	55.860	54.900	54.990	51.933	2,143,000
2008-01-10	55.280	56.410	54.410	56.010	52.897	4,331,200
2008-01-09	56.960	57.170	54.490	55.470	52.387	4,937,000
2008-01-08	57.090	57.810	56.410	56.880	53.718	3,195,300
2008-01-07	56.170	57.000	56.090	56.920	53.756	2,206,800
2008-01-04	56.630	57.000	55.940	55.940	52.830	2,019,300
2008-01-03	56.090	57.430	55.880	57.010	53.841	2,141,400
2008-01-02	57.680	57.750	55.530	55.800	52.698	3,289,100

← NewerPage 79 of 79 · 4,734 trading days

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.