Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9,767.00 | 9,767.00 | 9,767.00 | 9,767.00 | 9,706.60 | 159 |
| 2024-02-27 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | 9,553.55 | 122 |
| 2024-02-26 | 9,635.00 | 9,667.02 | 9,635.00 | 9,667.02 | 9,607.24 | 100 |
| 2024-02-23 | 9,600.37 | 9,600.37 | 9,600.37 | 9,600.37 | 9,541.00 | 0 |
| 2024-02-22 | 9,600.37 | 9,600.37 | 9,600.37 | 9,600.37 | 9,541.00 | 33 |
| 2024-02-21 | 9,413.99 | 9,413.99 | 9,413.99 | 9,413.99 | 9,355.78 | 0 |
| 2024-02-20 | 9,413.99 | 9,413.99 | 9,413.99 | 9,413.99 | 9,355.78 | 88 |
| 2024-02-19 | 9,320.03 | 9,320.03 | 9,320.03 | 9,320.03 | 9,262.40 | 0 |
| 2024-02-16 | 9,320.03 | 9,320.03 | 9,320.03 | 9,320.03 | 9,262.40 | 140 |
| 2024-02-15 | 9,411.00 | 9,441.35 | 9,410.00 | 9,441.35 | 9,382.97 | 32 |
| 2024-02-14 | 9,297.53 | 9,297.53 | 9,297.53 | 9,297.53 | 9,240.04 | 81 |
| 2024-02-13 | 9,310.00 | 9,519.99 | 9,310.00 | 9,330.00 | 9,272.30 | 129 |
| 2024-02-12 | 9,323.00 | 9,360.00 | 9,323.00 | 9,346.72 | 9,288.92 | 216 |
| 2024-02-09 | 9,427.00 | 9,427.00 | 9,427.00 | 9,427.00 | 9,368.70 | 43 |
| 2024-02-08 | 9,299.00 | 9,335.00 | 9,299.00 | 9,335.00 | 9,277.27 | 56 |
| 2024-02-07 | 9,428.56 | 9,428.56 | 9,428.56 | 9,428.56 | 9,370.25 | 0 |
| 2024-02-06 | 9,428.56 | 9,428.56 | 9,428.56 | 9,428.56 | 9,370.25 | 0 |
| 2024-02-02 | 9,428.56 | 9,428.56 | 9,428.56 | 9,428.56 | 9,370.25 | 406 |
| 2024-02-01 | 9,263.74 | 9,440.00 | 9,263.74 | 9,440.00 | 9,381.62 | 512 |
| 2024-01-31 | 9,432.00 | 9,432.00 | 9,378.29 | 9,378.29 | 9,320.30 | 24 |
| 2024-01-30 | 9,749.00 | 9,749.00 | 9,749.00 | 9,749.00 | 9,688.71 | 55 |
| 2024-01-29 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,287.21 | 0 |
| 2024-01-26 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,287.21 | 0 |
| 2024-01-25 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,287.21 | 0 |
| 2024-01-24 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,287.21 | 70 |
| 2024-01-23 | 9,400.01 | 9,400.01 | 9,400.01 | 9,400.01 | 9,341.88 | 5 |
| 2024-01-22 | 9,481.36 | 9,481.36 | 9,481.36 | 9,481.36 | 9,422.73 | 6 |
| 2024-01-19 | 9,351.94 | 9,351.94 | 9,351.94 | 9,351.94 | 9,294.11 | 0 |
| 2024-01-18 | 9,351.94 | 9,351.94 | 9,351.94 | 9,351.94 | 9,294.11 | 130 |
| 2024-01-17 | 9,404.01 | 9,451.03 | 9,404.01 | 9,451.03 | 9,392.59 | 135 |
| 2024-01-16 | 9,241.50 | 9,241.50 | 9,241.50 | 9,241.50 | 9,184.35 | 0 |
| 2024-01-15 | 9,241.50 | 9,241.50 | 9,241.50 | 9,241.50 | 9,184.35 | 0 |
| 2024-01-12 | 9,241.50 | 9,241.50 | 9,241.50 | 9,241.50 | 9,184.35 | 80 |
| 2024-01-11 | 9,096.19 | 9,096.19 | 9,096.19 | 9,096.19 | 9,039.94 | 0 |
| 2024-01-10 | 9,119.55 | 9,119.55 | 9,096.19 | 9,096.19 | 9,039.94 | 1,280 |
| 2024-01-09 | 9,215.13 | 9,215.13 | 9,215.13 | 9,215.13 | 9,158.14 | 140 |
| 2024-01-08 | 9,223.00 | 9,223.00 | 9,223.00 | 9,223.00 | 9,165.97 | 0 |
| 2024-01-05 | 9,223.00 | 9,223.00 | 9,223.00 | 9,223.00 | 9,165.97 | 0 |
| 2024-01-04 | 9,223.00 | 9,223.00 | 9,223.00 | 9,223.00 | 9,165.97 | 0 |
| 2024-01-03 | 9,223.00 | 9,223.00 | 9,223.00 | 9,223.00 | 9,165.97 | 0 |
| 2024-01-02 | 9,239.00 | 9,239.00 | 9,223.00 | 9,223.00 | 9,165.97 | 260 |
| 2023-12-29 | 9,052.27 | 9,052.27 | 9,052.27 | 9,052.27 | 8,996.29 | 0 |
| 2023-12-28 | 8,784.01 | 9,052.27 | 8,784.01 | 9,052.27 | 8,996.29 | 26 |
| 2023-12-27 | 8,986.00 | 8,986.00 | 8,986.00 | 8,986.00 | 8,930.43 | 59 |
| 2023-12-26 | 9,009.00 | 9,009.00 | 9,009.00 | 9,009.00 | 8,953.29 | 0 |
| 2023-12-22 | 9,009.00 | 9,009.00 | 9,009.00 | 9,009.00 | 8,953.29 | 165 |
| 2023-12-21 | 8,948.53 | 8,948.53 | 8,948.53 | 8,948.53 | 8,893.19 | 18 |
| 2023-12-20 | 9,018.11 | 9,018.11 | 8,951.50 | 8,951.50 | 8,896.15 | 403 |
| 2023-12-19 | 9,018.64 | 9,018.64 | 9,018.64 | 9,018.64 | 8,962.87 | 200 |
| 2023-12-18 | 8,917.73 | 8,917.73 | 8,917.73 | 8,917.73 | 8,862.58 | 153 |
| 2023-12-15 | 9,088.71 | 9,088.71 | 9,088.71 | 9,088.71 | 9,032.51 | 0 |
| 2023-12-14 | 9,088.71 | 9,088.71 | 9,088.71 | 9,088.71 | 9,032.51 | 280 |
| 2023-12-13 | 8,498.10 | 8,498.10 | 8,498.10 | 8,498.10 | 8,439.54 | 0 |
| 2023-12-11 | 8,498.10 | 8,498.10 | 8,498.10 | 8,498.10 | 8,439.54 | 0 |
| 2023-12-08 | 8,498.10 | 8,498.10 | 8,498.10 | 8,498.10 | 8,439.54 | 11 |
| 2023-12-07 | 8,650.03 | 8,650.03 | 8,600.00 | 8,600.00 | 8,540.74 | 140 |
| 2023-12-06 | 8,557.11 | 8,557.11 | 8,557.11 | 8,557.11 | 8,498.14 | 0 |
| 2023-12-05 | 8,511.41 | 8,557.11 | 8,511.41 | 8,557.11 | 8,498.14 | 1,404 |
| 2023-12-04 | 8,509.35 | 8,509.35 | 8,509.35 | 8,509.35 | 8,450.71 | 0 |
| 2023-12-01 | 8,495.00 | 8,559.75 | 8,495.00 | 8,509.35 | 8,450.71 | 416 |
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.