Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 8,575.01 | 8,575.01 | 8,575.01 | 8,575.01 | 8,515.92 | 178 |
| 2023-11-29 | 8,450.00 | 8,474.27 | 8,450.00 | 8,474.27 | 8,415.87 | 728 |
| 2023-11-28 | 8,333.52 | 8,333.52 | 8,333.52 | 8,333.52 | 8,276.09 | 704 |
| 2023-11-27 | 8,405.49 | 8,405.49 | 8,405.49 | 8,405.49 | 8,347.57 | 13 |
| 2023-11-24 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,302.39 | 0 |
| 2023-11-23 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,302.39 | 0 |
| 2023-11-22 | 8,390.00 | 8,390.00 | 8,360.00 | 8,360.00 | 8,302.39 | 19 |
| 2023-11-21 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 7,974.67 | 0 |
| 2023-11-17 | 8,021.11 | 8,030.00 | 8,021.11 | 8,030.00 | 7,974.67 | 141 |
| 2023-11-16 | 8,146.00 | 8,146.00 | 8,146.00 | 8,146.00 | 8,089.87 | 12 |
| 2023-11-15 | 8,207.50 | 8,207.50 | 8,190.34 | 8,190.34 | 8,133.90 | 446 |
| 2023-11-14 | 7,982.51 | 7,982.51 | 7,982.51 | 7,982.51 | 7,927.50 | 59 |
| 2023-11-13 | 7,979.99 | 7,979.99 | 7,979.99 | 7,979.99 | 7,925.00 | 12 |
| 2023-11-10 | 7,890.82 | 7,890.82 | 7,890.82 | 7,890.82 | 7,836.44 | 6 |
| 2023-11-09 | 7,856.00 | 7,939.00 | 7,856.00 | 7,936.50 | 7,881.81 | 78 |
| 2023-11-08 | 7,968.50 | 7,980.00 | 7,900.00 | 7,980.00 | 7,925.01 | 148 |
| 2023-11-07 | 7,971.50 | 7,971.50 | 7,971.50 | 7,971.50 | 7,916.57 | 0 |
| 2023-11-06 | 7,947.53 | 7,976.32 | 7,938.29 | 7,971.50 | 7,916.57 | 1,309 |
| 2023-11-03 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,845.56 | 0 |
| 2023-11-01 | 7,903.00 | 7,903.00 | 7,866.23 | 7,900.00 | 7,845.56 | 1,028 |
| 2023-10-31 | 7,987.50 | 7,993.90 | 7,986.80 | 7,993.80 | 7,938.71 | 124 |
| 2023-10-30 | 7,720.00 | 7,822.90 | 7,720.00 | 7,822.90 | 7,768.99 | 188 |
| 2023-10-27 | 7,866.41 | 7,866.41 | 7,739.00 | 7,808.29 | 7,754.48 | 7,370 |
| 2023-10-26 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,870.39 | 0 |
| 2023-10-25 | 7,716.00 | 7,925.00 | 7,716.00 | 7,925.00 | 7,870.39 | 33 |
| 2023-10-24 | 8,300.00 | 8,326.98 | 8,265.00 | 8,326.98 | 8,269.60 | 60 |
| 2023-10-23 | 8,523.50 | 8,523.50 | 8,523.50 | 8,523.50 | 8,464.76 | 0 |
| 2023-10-20 | 8,523.50 | 8,523.50 | 8,523.50 | 8,523.50 | 8,464.76 | 0 |
| 2023-10-19 | 8,523.50 | 8,523.50 | 8,523.50 | 8,523.50 | 8,464.76 | 117 |
| 2023-10-18 | 8,660.00 | 8,660.00 | 8,575.00 | 8,575.00 | 8,515.91 | 95 |
| 2023-10-17 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 8,663.88 | 233 |
| 2023-10-16 | 8,688.69 | 8,763.19 | 8,688.69 | 8,763.19 | 8,702.80 | 1,811 |
| 2023-10-13 | 8,594.20 | 8,594.20 | 8,594.20 | 8,594.20 | 8,534.98 | 13 |
| 2023-10-12 | 8,809.23 | 8,809.23 | 8,809.23 | 8,809.23 | 8,748.53 | 145 |
| 2023-10-11 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,759.22 | 58 |
| 2023-10-10 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,918.12 | 8 |
| 2023-10-09 | 8,837.11 | 8,837.11 | 8,837.11 | 8,837.11 | 8,776.21 | 0 |
| 2023-10-06 | 8,837.11 | 8,837.11 | 8,837.11 | 8,837.11 | 8,776.21 | 35 |
| 2023-10-05 | 8,961.02 | 8,961.02 | 8,961.02 | 8,961.02 | 8,899.27 | 0 |
| 2023-10-04 | 8,948.00 | 8,961.02 | 8,948.00 | 8,961.02 | 8,899.27 | 18 |
| 2023-10-03 | 8,826.00 | 8,945.38 | 8,826.00 | 8,945.38 | 8,883.74 | 266 |
| 2023-10-02 | 8,748.10 | 8,748.10 | 8,687.42 | 8,700.43 | 8,640.47 | 2,037 |
| 2023-09-29 | 8,844.40 | 8,844.40 | 8,844.40 | 8,844.40 | 8,783.45 | 7 |
| 2023-09-28 | 8,727.11 | 8,727.11 | 8,727.11 | 8,727.11 | 8,666.97 | 0 |
| 2023-09-27 | 8,727.11 | 8,727.11 | 8,727.11 | 8,727.11 | 8,666.97 | 0 |
| 2023-09-26 | 8,727.11 | 8,727.11 | 8,727.11 | 8,727.11 | 8,666.97 | 0 |
| 2023-09-25 | 8,727.11 | 8,727.11 | 8,727.11 | 8,727.11 | 8,666.97 | 97 |
| 2023-09-22 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,539.74 | 0 |
| 2023-09-21 | 8,608.00 | 8,608.00 | 8,597.00 | 8,599.00 | 8,539.74 | 137 |
| 2023-09-20 | 8,750.11 | 8,750.11 | 8,750.11 | 8,750.11 | 8,689.81 | 0 |
| 2023-09-19 | 8,750.11 | 8,750.11 | 8,750.11 | 8,750.11 | 8,689.81 | 0 |
| 2023-09-18 | 8,750.11 | 8,750.11 | 8,750.11 | 8,750.11 | 8,689.81 | 32 |
| 2023-09-15 | 8,798.95 | 8,798.95 | 8,798.95 | 8,798.95 | 8,738.32 | 0 |
| 2023-09-14 | 8,798.95 | 8,798.95 | 8,798.95 | 8,798.95 | 8,738.32 | 1,697 |
| 2023-09-13 | 8,827.58 | 8,827.58 | 8,827.58 | 8,827.58 | 8,760.80 | 0 |
| 2023-09-12 | 8,832.00 | 8,832.00 | 8,827.58 | 8,827.58 | 8,760.80 | 149 |
| 2023-09-11 | 9,189.59 | 9,189.59 | 9,189.59 | 9,189.59 | 9,120.07 | 6 |
| 2023-09-08 | 9,461.03 | 9,461.03 | 9,461.03 | 9,461.03 | 9,389.45 | 0 |
| 2023-09-07 | 9,461.03 | 9,461.03 | 9,461.03 | 9,461.03 | 9,389.45 | 0 |
| 2023-09-06 | 9,461.03 | 9,461.03 | 9,461.03 | 9,461.03 | 9,389.45 | 10 |
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.