Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10,400.00	10,463.11	10,400.00	10,442.24	10,349.77	132
2022-12-19	10,468.10	10,468.10	10,468.10	10,468.10	10,375.40	284
2022-12-16	10,640.00	10,640.00	10,640.00	10,640.00	10,545.78	236
2022-12-15	11,288.42	11,288.42	11,288.42	11,288.42	11,188.45	0
2022-12-14	11,310.00	11,310.00	11,288.42	11,288.42	11,188.45	473
2022-12-13	11,370.00	11,370.00	11,211.95	11,211.95	11,106.80	1,070
2022-12-09	11,144.21	11,144.21	11,144.21	11,144.21	11,039.69	0
2022-12-08	11,144.21	11,144.21	11,144.21	11,144.21	11,039.69	200
2022-12-07	10,923.03	10,965.00	10,923.03	10,965.00	10,862.16	188
2022-12-06	10,830.43	10,830.43	10,830.43	10,830.43	10,728.85	165
2022-12-05	10,960.11	10,960.11	10,960.11	10,960.11	10,857.32	364
2022-12-02	10,747.00	10,747.00	10,747.00	10,747.00	10,646.21	0
2022-12-01	10,747.00	10,747.00	10,747.00	10,747.00	10,646.21	10
2022-11-30	10,746.64	10,746.64	10,746.64	10,746.64	10,645.85	100
2022-11-29	10,309.00	10,309.00	10,309.00	10,309.00	10,212.31	20
2022-11-28	10,450.06	10,450.06	10,450.06	10,450.06	10,352.05	135
2022-11-25	10,685.59	10,685.59	10,685.59	10,685.59	10,585.37	0
2022-11-24	10,685.59	10,685.59	10,685.59	10,685.59	10,585.37	0
2022-11-23	10,657.99	10,685.59	10,657.99	10,685.59	10,585.37	371
2022-11-22	10,378.93	10,378.93	10,378.93	10,378.93	10,281.59	0
2022-11-18	10,330.00	10,378.93	10,330.00	10,378.93	10,281.59	350
2022-11-17	10,163.26	10,163.26	10,120.03	10,120.03	10,025.12	662
2022-11-16	10,361.00	10,361.00	10,361.00	10,361.00	10,263.83	13
2022-11-15	10,584.02	10,584.02	10,584.02	10,584.02	10,484.75	196
2022-11-14	10,461.42	10,461.42	10,461.42	10,461.42	10,363.30	1,350
2022-11-11	10,506.75	10,506.75	10,506.75	10,506.75	10,408.21	1,768
2022-11-10	9,940.19	9,978.82	9,935.15	9,973.00	9,879.46	287
2022-11-09	9,567.00	9,567.00	9,567.00	9,567.00	9,477.27	0
2022-11-08	9,567.00	9,567.00	9,567.00	9,567.00	9,477.27	0
2022-11-07	9,567.16	9,567.16	9,567.00	9,567.00	9,477.27	127
2022-11-04	9,643.00	9,643.00	9,574.11	9,574.11	9,484.32	49
2022-11-03	10,264.61	10,264.61	10,264.61	10,264.61	10,168.34	0
2022-11-01	10,155.00	10,264.61	10,155.00	10,264.61	10,168.34	216
2022-10-31	10,079.58	10,107.00	10,079.58	10,107.00	10,012.21	308
2022-10-28	9,929.03	9,929.03	9,929.03	9,929.03	9,835.91	0
2022-10-27	9,795.00	9,929.03	9,795.00	9,929.03	9,835.91	143
2022-10-26	10,212.00	10,212.00	10,212.00	10,212.00	10,116.22	7
2022-10-25	10,157.54	10,225.11	10,157.54	10,225.11	10,129.21	313
2022-10-24	9,816.02	9,816.02	9,816.02	9,816.02	9,723.96	0
2022-10-21	9,816.02	9,816.02	9,816.02	9,816.02	9,723.96	71
2022-10-20	10,131.48	10,131.48	10,131.48	10,131.48	10,036.46	0
2022-10-19	10,072.00	10,147.20	10,072.00	10,131.48	10,036.46	1,950
2022-10-18	10,494.89	10,494.89	10,455.86	10,455.86	10,357.80	138
2022-10-17	10,100.00	10,372.00	10,100.00	10,372.00	10,274.72	190
2022-10-14	10,125.00	10,125.00	10,113.54	10,113.54	10,018.69	133
2022-10-13	10,153.00	10,262.00	10,153.00	10,262.00	10,165.75	195
2022-10-12	10,041.00	10,041.00	10,032.72	10,041.00	9,946.83	173
2022-10-11	10,505.72	10,505.72	10,505.72	10,505.72	10,407.19	0
2022-10-10	10,505.72	10,505.72	10,505.72	10,505.72	10,407.19	0
2022-10-07	10,505.72	10,505.72	10,505.72	10,505.72	10,407.19	1,202
2022-10-06	10,898.29	10,919.00	10,898.29	10,919.00	10,816.59	630
2022-10-05	10,743.00	10,743.00	10,743.00	10,743.00	10,642.24	0
2022-10-04	10,651.75	10,743.00	10,651.75	10,743.00	10,642.24	41
2022-10-03	10,524.94	10,524.94	10,524.94	10,524.94	10,426.23	1,300
2022-09-30	10,354.17	10,354.17	10,354.17	10,354.17	10,257.06	0
2022-09-29	10,354.17	10,354.17	10,354.17	10,354.17	10,257.06	19
2022-09-28	10,486.59	10,486.59	10,486.59	10,486.59	10,388.24	158
2022-09-27	10,315.00	10,315.00	10,315.00	10,315.00	10,218.26	20
2022-09-26	10,409.80	10,409.80	10,409.80	10,409.80	10,312.17	0
2022-09-23	10,400.11	10,409.80	10,400.11	10,409.80	10,312.17	280

← NewerPage 17 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.