Thermo Fisher Scientific Inc. (0R0H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 553.98 | 558.11 | 549.53 | 549.84 | 549.84 | 1,333 |
| 27 Jun 2024 | 556.72 | 558.26 | 551.76 | 551.76 | 551.76 | 1,165 |
| 26 Jun 2024 | 559.03 | 560.43 | 554.16 | 559.83 | 559.83 | 2,045 |
| 25 Jun 2024 | 565.76 | 567.97 | 557.10 | 557.10 | 557.10 | 2,661 |
| 24 Jun 2024 | 568.60 | 571.68 | 562.38 | 566.47 | 566.47 | 693 |
| 21 Jun 2024 | 558.71 | 567.59 | 556.75 | 563.75 | 563.75 | 1,569 |
| 20 Jun 2024 | 566.00 | 569.11 | 552.02 | 557.46 | 557.46 | 3,968 |
| 19 Jun 2024 | 569.17 | 569.17 | 569.17 | 569.17 | 569.17 | 214 |
| 18 Jun 2024 | 569.56 | 572.10 | 565.37 | 565.37 | 565.37 | 3,004 |
| 17 Jun 2024 | 566.45 | 568.54 | 563.54 | 567.00 | 567.00 | 5,556 |
| 14 Jun 2024 | 573.00 | 573.00 | 567.69 | 568.27 | 568.27 | 1,192 |
| 14 Jun 2024 | 0.39 Dividend | |||||
| 13 Jun 2024 | 573.36 | 573.36 | 566.09 | 568.94 | 568.55 | 4,113 |
| 12 Jun 2024 | 575.89 | 581.81 | 573.20 | 577.63 | 577.23 | 437,564 |
| 11 Jun 2024 | 580.81 | 580.81 | 574.87 | 577.18 | 576.78 | 100,940 |
| 10 Jun 2024 | 577.68 | 582.45 | 576.00 | 580.24 | 579.84 | 1,527 |
| 07 Jun 2024 | 579.51 | 585.87 | 577.80 | 582.47 | 582.07 | 302 |
| 06 Jun 2024 | 573.83 | 578.93 | 572.86 | 578.78 | 578.38 | 835 |
| 05 Jun 2024 | 574.22 | 574.85 | 567.81 | 573.80 | 573.41 | 467 |
| 04 Jun 2024 | 570.79 | 573.27 | 565.22 | 569.91 | 569.52 | 387 |
| 03 Jun 2024 | 568.98 | 573.68 | 563.73 | 567.72 | 567.33 | 5,375 |
| 31 May 2024 | 564.59 | 567.74 | 560.44 | 563.05 | 562.66 | 411 |
| 30 May 2024 | 553.91 | 564.17 | 550.81 | 563.34 | 562.95 | 1,464 |
| 29 May 2024 | 571.58 | 571.58 | 563.73 | 566.14 | 565.75 | 897 |
| 28 May 2024 | 581.95 | 582.13 | 569.27 | 571.47 | 571.08 | 666 |
| 24 May 2024 | 587.85 | 588.12 | 581.39 | 582.73 | 582.33 | 225 |
| 23 May 2024 | 592.00 | 592.00 | 584.70 | 585.80 | 585.40 | 1,867 |
| 22 May 2024 | 590.55 | 596.48 | 587.62 | 592.42 | 592.01 | 1,622 |
| 21 May 2024 | 591.00 | 594.01 | 586.67 | 587.07 | 586.67 | 483 |
| 20 May 2024 | 596.12 | 597.40 | 592.43 | 593.47 | 593.07 | 695 |
| 17 May 2024 | 597.10 | 597.10 | 589.46 | 594.04 | 593.63 | 421 |
| 16 May 2024 | 599.00 | 600.11 | 593.57 | 599.57 | 599.16 | 866 |
| 15 May 2024 | 600.00 | 601.75 | 595.05 | 598.98 | 598.57 | 722 |
| 14 May 2024 | 590.95 | 597.20 | 588.11 | 590.36 | 589.96 | 712 |
| 13 May 2024 | 593.03 | 594.58 | 587.10 | 589.47 | 589.07 | 1,152 |
| 10 May 2024 | 581.47 | 592.31 | 580.04 | 591.04 | 590.63 | 1,283 |
| 09 May 2024 | 575.94 | 577.52 | 572.84 | 576.51 | 576.11 | 555 |
| 08 May 2024 | 573.00 | 575.19 | 570.52 | 574.59 | 574.20 | 1,257 |
| 07 May 2024 | 571.50 | 575.67 | 565.33 | 573.30 | 572.91 | 680 |
| 03 May 2024 | 579.43 | 579.84 | 575.34 | 576.77 | 576.37 | 847 |
| 02 May 2024 | 579.98 | 580.05 | 565.83 | 570.38 | 569.99 | 2,314 |
| 01 May 2024 | 569.86 | 574.87 | 569.20 | 573.73 | 573.34 | 108 |
| 30 Apr 2024 | 575.00 | 576.42 | 570.16 | 572.97 | 572.58 | 1,054 |
| 29 Apr 2024 | 575.09 | 579.39 | 572.37 | 576.16 | 575.77 | 432 |
| 26 Apr 2024 | 567.94 | 574.68 | 567.11 | 573.08 | 572.69 | 229 |
| 25 Apr 2024 | 577.99 | 579.42 | 569.91 | 573.80 | 573.41 | 327 |
| 24 Apr 2024 | 579.00 | 590.00 | 566.41 | 575.22 | 574.83 | 4,404 |
| 23 Apr 2024 | 565.44 | 576.61 | 560.56 | 575.78 | 575.39 | 1,284 |
| 22 Apr 2024 | 544.78 | 552.21 | 543.40 | 552.21 | 551.83 | 522,351 |
| 19 Apr 2024 | 541.18 | 545.41 | 539.52 | 544.79 | 544.42 | 4,124 |
| 18 Apr 2024 | 547.09 | 547.09 | 529.64 | 541.35 | 540.98 | 931 |
| 17 Apr 2024 | 555.86 | 555.86 | 547.35 | 550.23 | 549.85 | 1,124 |
| 16 Apr 2024 | 559.04 | 559.93 | 552.78 | 556.42 | 556.04 | 1,571 |
| 15 Apr 2024 | 570.72 | 571.05 | 558.54 | 558.54 | 558.16 | 1,778 |
| 12 Apr 2024 | 569.82 | 574.08 | 561.67 | 563.83 | 563.44 | 1,719 |
| 11 Apr 2024 | 580.99 | 581.98 | 571.42 | 579.19 | 578.79 | 469 |
| 10 Apr 2024 | 578.34 | 580.00 | 572.03 | 574.82 | 574.43 | 316 |
| 09 Apr 2024 | 583.78 | 589.60 | 581.34 | 585.91 | 585.51 | 1,010 |
| 08 Apr 2024 | 579.35 | 581.29 | 574.74 | 578.37 | 577.97 | 643 |
| 05 Apr 2024 | 570.22 | 583.84 | 568.26 | 581.61 | 581.21 | 1,152 |
| 04 Apr 2024 | 580.41 | 582.21 | 577.35 | 579.32 | 578.92 | 962 |
| 03 Apr 2024 | 571.23 | 577.66 | 571.23 | 576.48 | 576.08 | 1,448 |
| 02 Apr 2024 | 570.79 | 572.24 | 565.94 | 568.41 | 568.02 | 1,138 |
| 28 Mar 2024 | 578.34 | 582.41 | 578.34 | 580.91 | 580.51 | 1,359 |
| 27 Mar 2024 | 572.52 | 576.99 | 571.06 | 576.67 | 576.27 | 1,580 |
| 26 Mar 2024 | 573.56 | 575.20 | 568.90 | 569.88 | 569.49 | 419,480 |
| 25 Mar 2024 | 583.21 | 584.23 | 571.25 | 573.43 | 573.04 | 1,144 |
| 22 Mar 2024 | 588.04 | 588.90 | 579.83 | 583.10 | 582.70 | 1,499 |
| 21 Mar 2024 | 580.00 | 587.30 | 577.58 | 584.84 | 584.44 | 1,767 |
| 20 Mar 2024 | 581.05 | 585.00 | 576.50 | 578.47 | 578.07 | 992 |
| 19 Mar 2024 | 581.28 | 583.73 | 577.04 | 582.30 | 581.90 | 919 |
| 18 Mar 2024 | 586.38 | 586.93 | 578.41 | 582.14 | 581.74 | 28,047 |
| 15 Mar 2024 | 577.09 | 584.12 | 575.17 | 583.00 | 582.60 | 21,137 |
| 14 Mar 2024 | 590.98 | 594.56 | 582.80 | 583.33 | 582.93 | 747 |
| 14 Mar 2024 | 0.39 Dividend | |||||
| 13 Mar 2024 | 599.03 | 599.03 | 592.29 | 593.52 | 592.72 | 455 |
| 12 Mar 2024 | 599.43 | 600.73 | 594.45 | 598.47 | 597.67 | 112,918 |
| 11 Mar 2024 | 594.18 | 597.61 | 589.50 | 597.16 | 596.36 | 4,681 |
| 08 Mar 2024 | 597.00 | 603.14 | 595.52 | 600.26 | 599.45 | 508 |
| 07 Mar 2024 | 595.00 | 597.40 | 591.97 | 595.45 | 594.65 | 385 |
| 06 Mar 2024 | 588.35 | 598.23 | 587.15 | 589.37 | 588.58 | 2,664 |
| 05 Mar 2024 | 581.13 | 585.39 | 579.42 | 583.64 | 582.86 | 1,976 |
| 04 Mar 2024 | 575.40 | 580.55 | 572.32 | 579.01 | 578.23 | 905 |
| 01 Mar 2024 | 564.56 | 578.44 | 562.50 | 576.17 | 575.40 | 1,701 |
| 29 Feb 2024 | 574.65 | 580.00 | 564.41 | 571.49 | 570.72 | 1,624 |
| 28 Feb 2024 | 565.20 | 572.50 | 565.13 | 570.96 | 570.19 | 734 |
| 27 Feb 2024 | 563.17 | 567.62 | 560.55 | 567.09 | 566.33 | 838 |
| 26 Feb 2024 | 563.34 | 565.98 | 561.25 | 562.78 | 562.02 | 2,016 |
| 23 Feb 2024 | 562.39 | 566.43 | 561.90 | 564.58 | 563.82 | 919 |
| 22 Feb 2024 | 555.00 | 558.83 | 550.82 | 556.36 | 555.62 | 2,095 |
| 21 Feb 2024 | 546.11 | 550.20 | 544.39 | 548.28 | 547.54 | 3,859 |
| 20 Feb 2024 | 544.50 | 550.35 | 542.88 | 547.25 | 546.52 | 1,350 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 548.57 | 552.45 | 546.19 | 552.27 | 551.53 | 1,313 |
| 15 Feb 2024 | 547.26 | 553.26 | 545.38 | 550.32 | 549.58 | 1,690 |
| 14 Feb 2024 | 540.43 | 547.92 | 540.43 | 543.28 | 542.55 | 1,679 |
| 13 Feb 2024 | 541.42 | 544.55 | 536.65 | 536.65 | 535.93 | 402 |
| 12 Feb 2024 | 551.00 | 551.00 | 544.24 | 547.60 | 546.87 | 456 |
| 09 Feb 2024 | 549.65 | 554.31 | 548.23 | 551.62 | 550.88 | 199 |
| 08 Feb 2024 | 552.20 | 552.20 | 542.00 | 547.92 | 547.18 | 597 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.