Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9,519.03	9,519.03	9,519.03	9,519.03	9,466.32	42
2024-05-27	9,809.41	9,809.41	9,809.41	9,809.41	9,755.09	0
2024-05-24	9,809.41	9,809.41	9,809.41	9,809.41	9,755.09	0
2024-05-23	9,809.41	9,809.41	9,809.41	9,809.41	9,755.09	208
2024-05-22	9,989.00	9,989.00	9,989.00	9,989.00	9,933.68	0
2024-05-21	9,989.00	9,989.00	9,989.00	9,989.00	9,933.68	0
2024-05-20	9,989.00	9,989.00	9,989.00	9,989.00	9,933.68	0
2024-05-17	9,989.00	9,989.00	9,989.00	9,989.00	9,933.68	0
2024-05-16	9,980.00	9,989.00	9,980.00	9,989.00	9,933.68	223
2024-05-15	10,026.00	10,026.00	10,026.00	10,026.00	9,970.48	9
2024-05-14	9,991.86	9,991.86	9,930.00	9,930.00	9,875.01	407
2024-05-13	9,946.00	9,946.00	9,946.00	9,946.00	9,890.92	0
2024-05-10	9,919.98	9,946.00	9,900.03	9,946.00	9,890.92	49
2024-05-09	9,686.11	9,686.11	9,686.11	9,686.11	9,632.47	0
2024-05-08	9,686.11	9,686.11	9,686.11	9,686.11	9,632.47	64
2024-05-07	9,670.65	9,670.65	9,670.65	9,670.65	9,617.10	17
2024-05-06	9,744.03	9,744.03	9,744.03	9,744.03	9,690.07	0
2024-05-03	9,744.03	9,744.03	9,744.03	9,744.03	9,690.07	5
2024-05-02	9,665.71	9,665.71	9,665.71	9,665.71	9,612.18	921
2024-04-30	9,785.00	9,785.00	9,760.00	9,760.00	9,705.95	24
2024-04-29	9,852.00	9,852.00	9,852.00	9,852.00	9,797.44	35
2024-04-26	9,837.00	9,837.00	9,837.00	9,837.00	9,782.53	40
2024-04-25	9,822.87	9,822.87	9,822.87	9,822.87	9,768.47	0
2024-04-24	9,822.87	9,822.87	9,822.87	9,822.87	9,768.47	1,200
2024-04-23	9,767.00	9,770.00	9,550.41	9,770.00	9,715.90	1,262
2024-04-22	9,370.00	9,379.00	9,370.00	9,379.00	9,327.06	295
2024-04-19	9,350.00	9,350.00	9,320.00	9,320.00	9,268.39	30
2024-04-18	9,309.11	9,309.11	9,309.11	9,309.11	9,257.56	0
2024-04-17	9,343.00	9,343.00	9,309.11	9,309.11	9,257.56	51
2024-04-16	9,450.00	9,450.13	9,450.00	9,450.13	9,397.80	1,036
2024-04-15	9,428.05	9,428.05	9,428.05	9,428.05	9,375.84	0
2024-04-12	9,428.05	9,428.05	9,428.05	9,428.05	9,375.84	0
2024-04-11	9,428.05	9,428.05	9,428.05	9,428.05	9,375.84	0
2024-04-10	9,492.11	9,492.11	9,428.05	9,428.05	9,375.84	264
2024-04-09	9,452.10	9,452.10	9,452.10	9,452.10	9,399.76	0
2024-04-08	9,452.10	9,452.10	9,452.10	9,452.10	9,399.76	12
2024-04-05	9,565.23	9,565.23	9,565.23	9,565.23	9,512.26	5
2024-04-04	9,565.23	9,565.23	9,565.23	9,565.23	9,512.26	10
2024-04-03	9,567.23	9,567.23	9,567.23	9,567.23	9,514.25	32
2024-04-02	9,781.00	9,781.00	9,781.00	9,781.00	9,726.84	0
2024-04-01	9,781.00	9,781.00	9,781.00	9,781.00	9,726.84	0
2024-03-27	9,781.00	9,781.00	9,781.00	9,781.00	9,726.84	0
2024-03-26	9,781.00	9,781.00	9,781.00	9,781.00	9,726.84	0
2024-03-25	9,781.00	9,781.00	9,781.00	9,781.00	9,726.84	0
2024-03-22	9,781.00	9,781.00	9,781.00	9,781.00	9,726.84	69
2024-03-21	9,787.72	9,787.72	9,787.72	9,787.72	9,733.52	1,295
2024-03-20	10,015.00	10,015.00	10,015.00	10,015.00	9,959.54	0
2024-03-19	10,015.00	10,015.00	10,015.00	10,015.00	9,959.54	0
2024-03-15	10,015.00	10,015.00	10,015.00	10,015.00	9,959.54	0
2024-03-14	10,015.00	10,015.00	10,015.00	10,015.00	9,959.54	0
2024-03-13	10,015.00	10,015.00	10,015.00	10,015.00	9,953.07	0
2024-03-12	10,015.00	10,015.00	10,015.00	10,015.00	9,953.07	0
2024-03-11	10,015.00	10,015.00	10,015.00	10,015.00	9,953.07	159
2024-03-08	10,060.00	10,060.00	10,060.00	10,060.00	9,997.79	55
2024-03-07	10,044.55	10,044.55	10,044.55	10,044.55	9,982.44	13
2024-03-06	9,954.00	9,955.00	9,954.00	9,955.00	9,893.44	33
2024-03-05	9,885.59	9,885.59	9,885.59	9,885.59	9,824.46	604
2024-03-04	9,778.00	9,848.00	9,533.71	9,848.00	9,787.10	54
2024-03-01	9,848.06	9,848.06	9,848.06	9,848.06	9,787.16	50
2024-02-29	9,767.00	9,767.00	9,767.00	9,767.00	9,706.60	114

← NewerPage 11 of 21 · 1,259 trading daysOlder →

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.