Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,090.00 | 9,132.00 | 9,090.00 | 9,132.00 | 9,132.00 | 54 |
| 2026-07-21 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 56 |
| 2026-07-20 | 8,960.01 | 8,960.01 | 8,960.01 | 8,960.01 | 8,960.01 | 5 |
| 2026-07-17 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 0 |
| 2026-07-16 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 0 |
| 2026-07-15 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 0 |
| 2026-07-14 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 0 |
| 2026-07-13 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 31 |
| 2026-07-10 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2026-07-09 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 21 |
| 2026-07-08 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 0 |
| 2026-07-07 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 0 |
| 2026-07-06 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 0 |
| 2026-07-03 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 0 |
| 2026-07-02 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 9,192.65 | 55 |
| 2026-07-01 | 9,039.00 | 9,122.00 | 9,012.79 | 9,012.79 | 9,012.79 | 4,404 |
| 2026-06-30 | 8,753.00 | 8,764.00 | 8,753.00 | 8,764.00 | 8,764.00 | 50 |
| 2026-06-29 | 8,805.00 | 8,805.00 | 8,800.00 | 8,801.79 | 8,801.79 | 70 |
| 2026-06-26 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 29 |
| 2026-06-25 | 8,958.00 | 8,958.00 | 8,944.85 | 8,944.85 | 8,944.85 | 1,138 |
| 2026-06-24 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 0 |
| 2026-06-23 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 0 |
| 2026-06-22 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 0 |
| 2026-06-19 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 0 |
| 2026-06-18 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 0 |
| 2026-06-17 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 8,064.02 | 1,971 |
| 2026-06-16 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 9 |
| 2026-06-15 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.87 | 0 |
| 2026-06-12 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.40 | 0 |
| 2026-06-11 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.40 | 0 |
| 2026-06-10 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.87 | 8,511.40 | 55 |
| 2026-06-09 | 8,423.00 | 8,423.00 | 8,423.00 | 8,423.00 | 8,422.54 | 1,771 |
| 2026-06-08 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,249.54 | 8 |
| 2026-06-05 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 0 |
| 2026-06-04 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 0 |
| 2026-06-03 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 0 |
| 2026-06-02 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 7 |
| 2026-06-01 | 8,564.00 | 8,600.00 | 8,564.00 | 8,600.00 | 8,600.00 | 66 |
| 2026-05-29 | 8,597.10 | 8,597.10 | 8,597.10 | 8,597.10 | 8,597.10 | 150 |
| 2026-05-28 | 8,451.00 | 8,451.00 | 8,404.50 | 8,405.03 | 8,405.03 | 3,671 |
| 2026-05-27 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 0 |
| 2026-05-26 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 0 |
| 2026-05-25 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 0 |
| 2026-05-22 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 74 |
| 2026-05-21 | 7,814.22 | 7,814.22 | 7,814.22 | 7,814.22 | 7,814.22 | 0 |
| 2026-05-20 | 7,814.22 | 7,814.22 | 7,814.22 | 7,814.22 | 7,814.22 | 0 |
| 2026-05-19 | 7,637.51 | 7,841.00 | 7,637.51 | 7,814.22 | 7,814.22 | 111 |
| 2026-05-18 | 7,599.01 | 7,599.01 | 7,599.01 | 7,599.01 | 7,599.01 | 0 |
| 2026-05-15 | 7,599.01 | 7,599.01 | 7,599.01 | 7,599.01 | 7,599.01 | 6 |
| 2026-05-14 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 14 |
| 2026-05-13 | 7,705.00 | 7,705.01 | 7,686.12 | 7,686.12 | 7,686.12 | 48 |
| 2026-05-12 | 7,910.11 | 7,910.11 | 7,910.11 | 7,910.11 | 7,910.11 | 187 |
| 2026-05-11 | 7,936.29 | 7,936.29 | 7,733.00 | 7,733.00 | 7,733.00 | 851 |
| 2026-05-08 | 7,960.00 | 7,960.00 | 7,932.41 | 7,932.41 | 7,932.41 | 454 |
| 2026-05-07 | 8,170.43 | 8,171.00 | 8,170.43 | 8,171.00 | 8,171.00 | 227 |
| 2026-05-06 | 8,156.10 | 8,156.10 | 8,140.00 | 8,140.00 | 8,140.00 | 16 |
| 2026-05-05 | 8,157.54 | 8,157.54 | 8,157.54 | 8,157.54 | 8,157.54 | 0 |
| 2026-05-04 | 8,157.54 | 8,157.54 | 8,157.54 | 8,157.54 | 8,157.54 | 11 |
| 2026-04-30 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-04-29 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 506 |
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.