Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	10,400.11	10,400.11	10,400.11	10,400.11	10,302.57	133
2022-09-21	10,653.51	10,653.51	10,653.51	10,653.51	10,553.59	248
2022-09-20	11,169.93	11,169.93	11,169.93	11,169.93	11,065.17	0
2022-09-19	11,169.93	11,169.93	11,169.93	11,169.93	11,065.17	0
2022-09-15	11,173.37	11,173.37	11,169.93	11,169.93	11,065.17	3,840
2022-09-14	11,360.00	11,360.00	11,220.00	11,220.00	11,114.77	2,752
2022-09-13	11,195.00	11,195.00	11,195.00	11,195.00	11,084.06	1,844
2022-09-12	11,468.57	11,468.57	11,468.57	11,468.57	11,354.92	139
2022-09-09	11,250.00	11,345.00	11,250.00	11,345.00	11,232.57	53
2022-09-08	11,201.00	11,244.14	11,201.00	11,244.14	11,132.71	694
2022-09-07	11,056.37	11,056.37	11,056.37	11,056.37	10,946.80	200
2022-09-06	11,007.42	11,007.42	11,007.42	11,007.42	10,898.34	0
2022-09-05	11,007.42	11,007.42	11,007.42	11,007.42	10,898.34	0
2022-09-02	11,007.42	11,007.42	11,007.42	11,007.42	10,898.34	0
2022-09-01	11,007.42	11,007.42	11,007.42	11,007.42	10,898.34	1,402
2022-08-31	11,353.00	11,353.00	11,353.00	11,353.00	11,240.49	13
2022-08-30	11,115.60	11,115.60	11,115.60	11,115.60	11,005.44	144
2022-08-29	11,458.68	11,458.68	11,458.68	11,458.68	11,345.13	0
2022-08-26	11,458.68	11,458.68	11,458.68	11,458.68	11,345.13	400
2022-08-25	11,897.82	11,897.82	11,897.82	11,897.82	11,779.91	0
2022-08-24	11,897.82	11,897.82	11,897.82	11,897.82	11,779.91	0
2022-08-23	11,897.82	11,897.82	11,897.82	11,897.82	11,779.91	0
2022-08-22	11,897.82	11,897.82	11,897.82	11,897.82	11,779.91	0
2022-08-19	11,897.82	11,897.82	11,897.82	11,897.82	11,779.91	1,680
2022-08-18	11,909.27	11,959.40	11,909.27	11,959.40	11,840.88	1,866
2022-08-17	11,970.06	11,970.06	11,970.06	11,970.06	11,851.44	433
2022-08-16	11,850.00	12,000.00	11,850.00	11,973.00	11,854.35	1,470
2022-08-15	11,950.00	11,950.00	11,950.00	11,950.00	11,831.58	0
2022-08-12	11,950.00	11,950.00	11,950.00	11,950.00	11,831.58	0
2022-08-11	11,900.00	11,950.00	11,900.00	11,950.00	11,831.58	2,504
2022-08-10	11,800.00	11,800.00	11,800.00	11,800.00	11,683.06	103
2022-08-09	11,820.00	11,820.00	11,820.00	11,820.00	11,702.86	104
2022-08-08	12,013.00	12,013.00	12,013.00	12,013.00	11,893.95	0
2022-08-05	12,013.00	12,013.00	12,013.00	12,013.00	11,893.95	10
2022-08-04	11,920.00	12,013.00	11,920.00	12,013.00	11,893.95	587
2022-08-03	12,175.00	12,175.00	12,042.29	12,042.29	11,922.95	299
2022-08-02	12,057.65	12,057.65	12,057.65	12,057.65	11,938.16	0
2022-08-01	12,040.00	12,070.00	12,040.00	12,057.65	11,938.16	1,915
2022-07-29	12,300.00	12,300.00	12,221.34	12,221.34	12,100.23	1,536
2022-07-28	11,772.00	12,232.20	11,772.00	12,232.20	12,110.98	499
2022-07-27	11,829.78	11,829.78	11,829.78	11,829.78	11,712.55	8
2022-07-26	11,672.38	11,672.38	11,672.38	11,672.38	11,556.71	25
2022-07-25	11,505.11	11,505.11	11,505.11	11,505.11	11,391.10	0
2022-07-22	11,578.26	11,578.26	11,505.11	11,505.11	11,391.10	220
2022-07-21	11,137.07	11,137.07	11,137.07	11,137.07	11,026.70	0
2022-07-20	11,152.83	11,152.83	11,137.07	11,137.07	11,026.70	363
2022-07-19	11,050.00	11,050.00	11,050.00	11,050.00	10,940.50	0
2022-07-18	11,050.00	11,050.00	11,050.00	11,050.00	10,940.50	0
2022-07-15	10,990.00	11,050.00	10,990.00	11,050.00	10,940.50	70
2022-07-14	10,794.17	10,935.03	10,794.17	10,935.03	10,826.67	114
2022-07-13	10,834.42	10,834.42	10,831.48	10,831.48	10,724.14	616
2022-07-12	11,325.00	11,325.00	11,080.00	11,080.00	10,970.20	635
2022-07-11	11,574.49	11,574.49	11,574.49	11,574.49	11,459.79	300
2022-07-08	11,325.67	11,325.67	11,325.67	11,325.67	11,213.43	23
2022-07-07	11,408.03	11,408.03	11,408.03	11,408.03	11,294.98	35
2022-07-06	11,505.43	11,505.43	11,505.43	11,505.43	11,391.41	26
2022-07-05	11,026.70	11,026.70	11,026.70	11,026.70	10,917.43	188
2022-07-04	10,940.00	10,940.00	10,940.00	10,940.00	10,831.59	0
2022-07-01	10,940.00	10,940.00	10,940.00	10,940.00	10,831.59	7
2022-06-30	10,754.22	10,754.22	10,754.22	10,754.22	10,647.65	0

← NewerPage 18 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.