Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9,031.11	9,031.11	9,031.11	9,031.11	8,956.84	29
2023-06-12	9,005.00	9,052.29	9,005.00	9,038.86	8,964.53	5,555
2023-06-09	8,948.00	8,948.00	8,948.00	8,948.00	8,874.41	33
2023-06-08	9,074.90	9,074.90	9,060.12	9,060.12	8,985.61	227
2023-06-07	9,009.54	9,060.01	9,009.54	9,060.00	8,985.49	1,484
2023-06-06	9,074.26	9,074.26	9,074.26	9,074.26	8,999.64	300
2023-06-05	9,186.00	9,186.00	9,055.11	9,055.11	8,980.64	911
2023-06-02	9,139.00	9,139.00	9,139.00	9,139.00	9,063.84	0
2023-06-01	9,004.99	9,141.97	9,004.99	9,139.00	9,063.84	1,114
2023-05-31	8,937.77	9,043.00	8,937.77	9,043.00	8,968.63	155
2023-05-30	9,166.01	9,211.90	9,050.00	9,077.65	9,003.00	1,982
2023-05-29	8,933.00	8,933.00	8,933.00	8,933.00	8,859.54	0
2023-05-26	8,933.00	8,933.00	8,933.00	8,933.00	8,859.54	0
2023-05-25	8,933.00	8,933.00	8,933.00	8,933.00	8,859.54	0
2023-05-24	8,933.00	8,933.00	8,933.00	8,933.00	8,859.54	6
2023-05-23	9,447.08	9,447.08	9,368.19	9,368.19	9,291.15	1,180
2023-05-22	9,383.04	9,383.04	9,383.04	9,383.04	9,305.88	0
2023-05-19	9,383.04	9,383.04	9,383.04	9,383.04	9,305.88	160
2023-05-18	9,230.79	9,230.79	9,230.79	9,230.79	9,154.88	200
2023-05-17	9,080.00	9,080.00	9,080.00	9,080.00	9,005.33	0
2023-05-16	9,080.00	9,080.00	9,080.00	9,080.00	9,005.33	14
2023-05-15	9,135.00	9,135.00	9,135.00	9,135.00	9,059.88	13
2023-05-12	9,210.00	9,210.00	9,210.00	9,210.00	9,134.26	10
2023-05-11	9,300.00	9,318.52	9,266.03	9,266.03	9,189.83	544
2023-05-10	9,652.59	9,652.59	9,652.59	9,652.59	9,573.21	0
2023-05-09	9,652.59	9,652.59	9,652.59	9,652.59	9,573.21	0
2023-05-08	9,680.00	9,680.00	9,652.59	9,652.59	9,573.21	233
2023-05-05	9,660.00	9,740.00	9,660.00	9,740.00	9,659.90	345
2023-05-04	9,851.71	9,851.71	9,851.71	9,851.71	9,770.69	11,123
2023-05-03	9,938.00	9,938.00	9,938.00	9,938.00	9,856.27	26
2023-05-02	9,823.52	9,823.52	9,823.52	9,823.52	9,742.73	700
2023-04-28	9,945.00	10,011.00	9,928.13	10,004.00	9,921.73	242
2023-04-27	9,742.00	9,742.00	9,742.00	9,742.00	9,661.88	100
2023-04-26	9,766.94	9,766.94	9,547.40	9,717.00	9,637.09	795
2023-04-25	10,064.00	10,064.00	9,923.78	9,923.78	9,842.17	1,061
2023-04-24	10,362.98	10,362.98	10,261.58	10,295.18	10,210.51	302
2023-04-21	9,894.06	10,275.00	9,894.06	10,275.00	10,190.50	541
2023-04-20	10,175.62	10,175.62	10,175.62	10,175.62	10,091.94	104
2023-04-19	10,215.00	10,442.00	10,215.00	10,442.00	10,356.13	918
2023-04-18	10,597.58	10,597.58	10,597.58	10,597.58	10,510.43	204
2023-04-17	10,614.58	10,614.58	10,614.58	10,614.58	10,527.29	30
2023-04-14	10,561.25	10,573.38	10,561.25	10,573.38	10,486.43	937
2023-04-13	10,625.00	10,625.00	10,617.35	10,617.35	10,530.03	50
2023-04-12	10,515.11	10,515.11	10,447.96	10,447.96	10,362.04	241
2023-04-11	10,546.85	10,546.85	10,505.18	10,505.18	10,418.79	150
2023-04-10	10,540.00	10,540.00	10,540.00	10,540.00	10,453.32	0
2023-04-05	10,540.00	10,540.00	10,540.00	10,540.00	10,453.32	12
2023-04-04	10,345.72	10,345.72	10,345.72	10,345.72	10,260.64	0
2023-04-03	10,345.72	10,345.72	10,345.72	10,345.72	10,260.64	703
2023-03-31	10,150.11	10,150.11	10,150.11	10,150.11	10,066.64	0
2023-03-30	10,150.11	10,150.11	10,150.11	10,150.11	10,066.64	36
2023-03-29	10,094.44	10,094.44	10,056.89	10,077.31	9,994.44	2,520
2023-03-28	10,267.89	10,267.89	10,267.89	10,267.89	10,183.45	0
2023-03-27	10,267.89	10,267.89	10,267.89	10,267.89	10,183.45	7
2023-03-24	10,200.11	10,267.89	10,200.11	10,267.89	10,183.45	134
2023-03-23	10,380.00	10,380.00	10,380.00	10,380.00	10,294.64	0
2023-03-22	10,300.00	10,437.23	10,300.00	10,380.00	10,294.64	262
2023-03-21	10,380.11	10,380.11	10,380.11	10,380.11	10,294.75	6
2023-03-17	10,455.98	10,455.98	10,455.98	10,455.98	10,369.99	0
2023-03-16	10,146.75	10,467.81	10,146.75	10,455.98	10,369.99	107

← NewerPage 15 of 21 · 1,256 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.