Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	10,754.22	10,754.22	10,754.22	10,754.22	10,647.65	0
2022-06-29	10,754.22	10,754.22	10,754.22	10,754.22	10,647.65	55
2022-06-28	10,869.25	10,869.25	10,777.00	10,777.00	10,670.20	84
2022-06-27	10,821.15	10,821.15	10,810.00	10,810.00	10,702.87	51
2022-06-24	10,801.00	10,801.00	10,801.00	10,801.00	10,693.96	100
2022-06-23	10,760.00	10,760.00	10,760.00	10,760.00	10,653.37	186
2022-06-22	10,380.00	10,471.96	10,371.31	10,371.31	10,268.53	218
2022-06-21	10,355.00	10,355.00	10,350.53	10,350.53	10,247.96	18
2022-06-20	10,300.00	10,300.00	10,300.00	10,300.00	10,197.93	0
2022-06-17	10,300.00	10,300.00	10,300.00	10,300.00	10,197.93	15
2022-06-16	10,270.00	10,270.00	10,270.00	10,270.00	10,168.23	36
2022-06-15	10,425.00	10,425.00	10,425.00	10,425.00	10,321.69	0
2022-06-14	10,400.50	10,452.00	10,400.50	10,425.00	10,321.69	924
2022-06-13	10,476.55	10,476.55	10,476.55	10,476.55	10,366.60	107
2022-06-10	10,599.00	10,599.00	10,599.00	10,599.00	10,487.77	23
2022-06-09	10,817.89	10,817.89	10,780.97	10,780.97	10,667.83	14
2022-06-08	10,952.91	10,952.91	10,952.91	10,952.91	10,837.96	101
2022-06-07	10,937.46	10,937.46	10,937.46	10,937.46	10,822.68	216
2022-06-06	10,809.65	10,868.50	10,808.10	10,868.50	10,754.44	96
2022-06-03	11,133.00	11,133.00	11,133.00	11,133.00	11,016.16	0
2022-06-02	11,133.00	11,133.00	11,133.00	11,133.00	11,016.16	14
2022-06-01	11,153.19	11,153.19	10,895.66	10,895.66	10,781.32	35
2022-05-31	11,218.81	11,246.47	11,218.81	11,246.47	11,128.44	187
2022-05-30	11,169.65	11,169.65	11,169.65	11,169.65	11,052.43	0
2022-05-27	11,117.99	11,169.65	11,117.99	11,169.65	11,052.43	560
2022-05-26	10,870.09	10,870.09	10,870.09	10,870.09	10,756.01	0
2022-05-25	10,870.09	10,870.09	10,870.09	10,870.09	10,756.01	0
2022-05-24	10,870.09	10,870.09	10,870.09	10,870.09	10,756.01	84
2022-05-23	10,974.03	10,974.03	10,974.03	10,974.03	10,858.86	17
2022-05-20	10,852.01	10,852.01	10,852.01	10,852.01	10,738.12	244
2022-05-19	10,921.51	10,959.96	10,921.51	10,959.96	10,844.94	196
2022-05-18	11,110.00	11,110.00	11,110.00	11,110.00	10,993.41	0
2022-05-17	10,920.81	11,110.00	10,920.81	11,110.00	10,993.41	1,136
2022-05-16	10,910.00	10,910.00	10,910.00	10,910.00	10,795.50	0
2022-05-13	11,000.00	11,000.00	10,910.00	10,910.00	10,795.50	91
2022-05-12	10,619.20	10,619.20	10,605.99	10,605.99	10,494.69	528
2022-05-11	10,637.50	10,637.50	10,627.47	10,627.47	10,515.94	1,198
2022-05-10	10,608.00	10,800.00	10,607.61	10,738.15	10,625.46	1,307
2022-05-09	10,625.56	10,625.56	10,625.56	10,625.56	10,514.05	364
2022-05-06	10,878.80	10,948.56	10,878.80	10,948.56	10,833.66	139
2022-05-05	11,183.74	11,183.74	11,183.74	11,183.74	11,066.37	47
2022-05-04	11,009.24	11,121.99	11,009.24	11,121.99	11,005.27	603
2022-05-03	11,325.81	11,325.81	11,325.81	11,325.81	11,206.95	0
2022-05-02	11,325.81	11,325.81	11,325.81	11,325.81	11,206.95	0
2022-04-29	11,491.76	11,491.76	11,325.81	11,325.81	11,206.95	273
2022-04-28	11,380.00	11,448.29	11,380.00	11,448.29	11,328.15	26
2022-04-27	10,550.00	10,550.00	10,550.00	10,550.00	10,439.28	21
2022-04-26	11,462.32	11,462.32	11,462.32	11,462.32	11,342.03	0
2022-04-25	11,462.32	11,462.32	11,462.32	11,462.32	11,342.03	0
2022-04-22	11,462.32	11,462.32	11,462.32	11,462.32	11,342.03	36
2022-04-21	11,990.00	11,990.00	11,990.00	11,990.00	11,864.17	14
2022-04-20	11,849.03	11,849.03	11,849.03	11,849.03	11,724.68	315
2022-04-19	11,218.00	11,218.00	11,218.00	11,218.00	11,100.27	0
2022-04-18	11,218.00	11,218.00	11,218.00	11,218.00	11,100.27	0
2022-04-13	11,218.00	11,218.00	11,218.00	11,218.00	11,100.27	0
2022-04-12	11,218.00	11,218.00	11,218.00	11,218.00	11,100.27	78
2022-04-11	11,872.81	11,872.81	11,872.81	11,872.81	11,748.21	124
2022-04-08	12,115.00	12,115.00	12,115.00	12,115.00	11,987.86	0
2022-04-07	12,115.00	12,115.00	12,115.00	12,115.00	11,987.86	372
2022-04-06	11,558.91	11,855.00	11,558.91	11,855.00	11,730.59	96

← NewerPage 19 of 21 · 1,257 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.