Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 11,849.39 | 11,849.39 | 11,849.39 | 11,849.39 | 11,791.80 | 17 |
| 2024-08-19 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,344.60 | 15 |
| 2024-08-16 | 11,238.00 | 11,238.00 | 11,238.00 | 11,238.00 | 11,183.39 | 103 |
| 2024-08-15 | 11,289.00 | 11,289.00 | 11,289.00 | 11,289.00 | 11,234.14 | 0 |
| 2024-08-14 | 11,289.00 | 11,289.00 | 11,289.00 | 11,289.00 | 11,234.14 | 11 |
| 2024-08-13 | 11,236.00 | 11,236.00 | 11,236.00 | 11,236.00 | 11,181.40 | 0 |
| 2024-08-12 | 11,236.00 | 11,236.00 | 11,236.00 | 11,236.00 | 11,181.40 | 0 |
| 2024-08-09 | 11,236.00 | 11,236.00 | 11,236.00 | 11,236.00 | 11,181.40 | 35 |
| 2024-08-08 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 11,274.94 | 0 |
| 2024-08-07 | 11,178.51 | 11,330.00 | 11,178.51 | 11,330.00 | 11,274.94 | 22 |
| 2024-08-06 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,742.66 | 27 |
| 2024-08-05 | 11,631.00 | 11,631.00 | 11,631.00 | 11,631.00 | 11,574.48 | 125 |
| 2024-08-02 | 11,622.00 | 11,622.00 | 11,622.00 | 11,622.00 | 11,565.52 | 5 |
| 2024-08-01 | 11,459.07 | 11,459.07 | 11,459.07 | 11,459.07 | 11,403.38 | 11 |
| 2024-07-31 | 11,473.16 | 11,473.16 | 11,459.07 | 11,459.07 | 11,403.38 | 697 |
| 2024-07-30 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,319.72 | 27 |
| 2024-07-29 | 11,033.61 | 11,033.61 | 11,033.61 | 11,033.61 | 10,979.99 | 13 |
| 2024-07-26 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,916.69 | 0 |
| 2024-07-25 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,916.69 | 16 |
| 2024-07-24 | 10,270.00 | 10,435.00 | 10,270.00 | 10,435.00 | 10,384.29 | 124 |
| 2024-07-23 | 10,000.00 | 10,018.00 | 10,000.00 | 10,018.00 | 9,969.32 | 127 |
| 2024-07-22 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,702.62 | 0 |
| 2024-07-19 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,702.62 | 0 |
| 2024-07-18 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,702.62 | 0 |
| 2024-07-17 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,702.62 | 5 |
| 2024-07-16 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,662.81 | 0 |
| 2024-07-15 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,662.81 | 0 |
| 2024-07-12 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 9,662.81 | 36 |
| 2024-07-11 | 9,537.12 | 9,537.12 | 9,537.12 | 9,537.12 | 9,490.77 | 0 |
| 2024-07-10 | 9,520.00 | 9,537.12 | 9,499.99 | 9,537.12 | 9,490.77 | 1,930 |
| 2024-07-09 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 9,468.76 | 30 |
| 2024-07-08 | 9,657.02 | 9,657.02 | 9,657.02 | 9,657.02 | 9,610.09 | 500 |
| 2024-07-05 | 9,723.11 | 9,739.00 | 9,723.11 | 9,739.00 | 9,691.67 | 85 |
| 2024-07-04 | 9,688.00 | 9,688.00 | 9,688.00 | 9,688.00 | 9,640.92 | 0 |
| 2024-07-03 | 9,706.62 | 9,707.00 | 9,688.00 | 9,688.00 | 9,640.92 | 34 |
| 2024-07-02 | 9,791.00 | 9,817.52 | 9,791.00 | 9,817.52 | 9,769.81 | 62 |
| 2024-07-01 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,911.60 | 59 |
| 2024-06-28 | 10,114.13 | 10,114.13 | 10,019.42 | 10,019.42 | 9,970.73 | 1,089 |
| 2024-06-27 | 10,183.09 | 10,220.00 | 10,183.09 | 10,220.00 | 10,170.33 | 16 |
| 2024-06-26 | 10,170.59 | 10,230.00 | 10,170.59 | 10,230.00 | 10,180.28 | 229 |
| 2024-06-25 | 10,149.01 | 10,331.99 | 10,096.74 | 10,096.74 | 10,047.67 | 1,791 |
| 2024-06-24 | 10,145.87 | 10,165.64 | 10,145.87 | 10,149.01 | 10,099.69 | 107 |
| 2024-06-21 | 10,237.58 | 10,271.09 | 10,237.58 | 10,271.09 | 10,221.18 | 301 |
| 2024-06-20 | 10,216.43 | 10,216.43 | 10,216.43 | 10,216.43 | 10,166.78 | 28 |
| 2024-06-19 | 10,439.01 | 10,439.01 | 10,439.01 | 10,439.01 | 10,388.28 | 0 |
| 2024-06-18 | 10,443.03 | 10,443.03 | 10,439.01 | 10,439.01 | 10,388.28 | 492 |
| 2024-06-17 | 10,499.03 | 10,499.03 | 10,499.03 | 10,499.03 | 10,448.01 | 58 |
| 2024-06-14 | 10,580.16 | 10,580.16 | 10,580.16 | 10,580.16 | 10,528.74 | 0 |
| 2024-06-13 | 10,580.16 | 10,580.16 | 10,580.16 | 10,580.16 | 10,521.57 | 67 |
| 2024-06-12 | 10,595.11 | 10,595.11 | 10,595.11 | 10,595.11 | 10,536.44 | 0 |
| 2024-06-11 | 10,595.11 | 10,595.11 | 10,595.11 | 10,595.11 | 10,536.44 | 31 |
| 2024-06-10 | 10,600.00 | 10,632.11 | 10,600.00 | 10,617.50 | 10,558.70 | 30 |
| 2024-06-07 | 10,374.84 | 10,374.84 | 10,374.84 | 10,374.84 | 10,317.39 | 0 |
| 2024-06-06 | 10,365.89 | 10,374.84 | 10,365.89 | 10,374.84 | 10,317.39 | 131 |
| 2024-06-05 | 10,062.78 | 10,062.78 | 10,030.10 | 10,061.07 | 10,005.35 | 306 |
| 2024-06-04 | 10,105.00 | 10,222.00 | 10,105.00 | 10,222.00 | 10,165.39 | 96 |
| 2024-06-03 | 9,996.11 | 10,066.42 | 9,996.11 | 10,047.23 | 9,991.59 | 495 |
| 2024-05-31 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,546.84 | 0 |
| 2024-05-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,546.84 | 0 |
| 2024-05-29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,546.84 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-15 | 7.7299 MXN |
| 2025-09-15 | 7.8993 MXN |
| 2025-06-13 | 8.1522 MXN |
| 2025-03-14 | 8.5398 MXN |
| 2024-12-13 | 7.8604 MXN |
| 2024-09-13 | 7.5258 MXN |
| 2024-06-14 | 7.2083 MXN |
| 2024-03-14 | 6.5072 MXN |
| 2023-12-14 | 6.0469 MXN |
| 2023-09-14 | 5.9946 MXN |
| 2023-06-14 | 5.9910 MXN |
| 2023-03-14 | 6.5536 MXN |
| 2022-12-14 | 5.9178 MXN |
| 2022-09-14 | 6.0016 MXN |
| 2022-06-14 | 6.1860 MXN |
| 2022-03-15 | 6.2664 MXN |
| 2021-12-14 | 5.5127 MXN |
| 2021-09-14 | 5.1765 MXN |
| 2021-06-14 | 5.1774 MXN |
| 2021-03-15 | 5.3942 MXN |
| 2020-12-14 | 4.4356 MXN |
| 2020-09-14 | 4.6330 MXN |
| 2020-06-12 | 4.9370 MXN |
| 2020-03-13 | 4.8204 MXN |
| 2019-12-16 | 3.6060 MXN |
| 2019-09-17 | 0.1900 MXN |
| 2019-09-16 | 3.6870 MXN |
| 2019-06-13 | 3.6395 MXN |
| 2019-03-14 | 3.6671 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.