Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	9,499.36	9,499.36	9,499.36	9,499.36	9,427.49	42
2023-09-04	9,520.40	9,520.40	9,520.40	9,520.40	9,448.37	0
2023-09-01	9,535.81	9,535.81	9,520.40	9,520.40	9,448.37	420
2023-08-31	9,330.00	9,330.00	9,330.00	9,330.00	9,259.41	0
2023-08-30	9,330.00	9,330.00	9,330.00	9,330.00	9,259.41	7
2023-08-29	9,298.03	9,336.40	9,174.95	9,335.50	9,264.87	1,481
2023-08-28	9,118.06	9,118.06	9,118.06	9,118.06	9,049.08	2,529
2023-08-25	9,089.03	9,089.03	9,089.03	9,089.03	9,020.27	14
2023-08-24	9,145.00	9,145.00	9,145.00	9,145.00	9,075.81	0
2023-08-23	9,119.00	9,145.00	9,119.00	9,145.00	9,075.81	90
2023-08-22	8,961.55	8,961.55	8,961.55	8,961.55	8,893.75	0
2023-08-21	8,961.55	8,961.55	8,961.55	8,961.55	8,893.75	0
2023-08-18	8,961.55	8,961.55	8,961.55	8,961.55	8,893.75	11
2023-08-17	9,194.00	9,194.00	9,185.00	9,185.00	9,115.51	56
2023-08-16	9,034.00	9,043.53	9,020.00	9,043.53	8,975.11	639
2023-08-15	9,218.53	9,218.53	9,218.53	9,218.53	9,148.79	0
2023-08-14	9,218.53	9,218.53	9,218.53	9,218.53	9,148.79	11
2023-08-11	9,434.00	9,434.00	9,434.00	9,434.00	9,362.63	0
2023-08-10	9,434.00	9,434.00	9,434.00	9,434.00	9,362.63	0
2023-08-09	9,434.00	9,434.00	9,434.00	9,434.00	9,362.63	0
2023-08-08	9,434.00	9,434.00	9,434.00	9,434.00	9,362.63	0
2023-08-07	9,434.00	9,434.00	9,434.00	9,434.00	9,362.63	88
2023-08-04	9,411.00	9,420.00	9,403.00	9,403.00	9,331.86	259
2023-08-03	9,513.13	9,513.13	9,513.13	9,513.13	9,441.16	73
2023-08-02	9,220.26	9,220.26	9,220.26	9,220.26	9,150.50	0
2023-08-01	9,220.26	9,220.26	9,220.26	9,220.26	9,150.50	0
2023-07-31	9,220.26	9,220.26	9,220.26	9,220.26	9,150.50	6,801
2023-07-28	9,752.39	9,752.39	9,752.39	9,752.39	9,678.61	0
2023-07-27	9,507.50	9,752.39	9,507.50	9,752.39	9,678.61	58
2023-07-26	9,680.11	9,680.11	9,680.11	9,680.11	9,606.88	0
2023-07-25	9,662.00	9,680.11	9,662.00	9,680.11	9,606.88	14
2023-07-24	9,558.11	9,558.11	9,558.11	9,558.11	9,485.80	0
2023-07-21	9,240.52	9,558.11	9,240.52	9,558.11	9,485.80	1,234
2023-07-20	8,992.88	8,992.88	8,992.88	8,992.88	8,924.84	5
2023-07-19	9,011.11	9,011.11	9,011.11	9,011.11	8,942.94	8
2023-07-18	8,743.19	8,743.19	8,743.19	8,743.19	8,677.04	150
2023-07-17	8,770.00	8,792.13	8,769.61	8,792.13	8,725.61	397
2023-07-14	8,875.00	8,875.50	8,875.00	8,875.50	8,808.35	31
2023-07-13	8,903.50	8,903.50	8,903.50	8,903.50	8,836.14	15
2023-07-12	8,867.38	8,903.50	8,867.38	8,903.50	8,836.14	307
2023-07-11	8,818.53	8,818.53	8,818.53	8,818.53	8,751.81	0
2023-07-10	8,818.53	8,818.53	8,818.53	8,818.53	8,751.81	50
2023-07-07	9,103.49	9,103.49	8,815.04	8,815.04	8,748.35	879
2023-07-06	8,800.00	8,800.00	8,800.00	8,800.00	8,733.42	17
2023-07-05	8,870.25	8,870.25	8,828.00	8,842.41	8,775.51	2,510
2023-07-04	8,790.00	8,790.00	8,790.00	8,790.00	8,723.50	0
2023-07-03	8,790.00	8,790.00	8,790.00	8,790.00	8,723.50	0
2023-06-30	8,790.00	8,790.00	8,790.00	8,790.00	8,723.50	0
2023-06-29	8,766.03	8,811.00	8,766.03	8,790.00	8,723.50	449
2023-06-28	8,665.04	8,690.00	8,665.04	8,690.00	8,624.26	627
2023-06-27	9,056.00	9,056.00	9,056.00	9,056.00	8,987.49	0
2023-06-26	9,056.00	9,056.00	9,056.00	9,056.00	8,987.49	0
2023-06-23	9,056.00	9,056.00	9,056.00	9,056.00	8,987.49	0
2023-06-22	9,044.00	9,056.00	9,044.00	9,056.00	8,987.49	760
2023-06-21	9,017.40	9,017.40	9,014.35	9,014.35	8,946.15	187
2023-06-20	8,992.00	9,076.74	8,992.00	9,076.74	9,008.07	4,029
2023-06-19	9,143.00	9,143.00	9,143.00	9,143.00	9,073.83	0
2023-06-16	9,143.00	9,143.00	9,143.00	9,143.00	9,073.83	0
2023-06-15	9,137.00	9,143.00	9,137.00	9,143.00	9,073.83	39
2023-06-14	8,945.00	8,945.00	8,945.00	8,945.00	8,877.33	144

← NewerPage 14 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.