Thermo Fisher Scientific Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	11,742.54	11,742.54	11,742.54	11,742.54	11,619.31	0
2022-04-04	11,742.54	11,742.54	11,742.54	11,742.54	11,619.31	0
2022-04-01	11,660.68	11,742.54	11,649.56	11,742.54	11,619.31	38
2022-03-31	11,928.59	11,928.59	11,928.59	11,928.59	11,803.40	24
2022-03-30	11,795.00	11,795.00	11,795.00	11,795.00	11,671.22	25
2022-03-29	11,812.25	11,812.25	11,753.19	11,768.88	11,645.37	1,625
2022-03-28	11,612.23	11,615.00	11,612.23	11,615.00	11,493.11	187
2022-03-25	11,487.03	11,487.03	11,487.03	11,487.03	11,366.48	0
2022-03-24	11,487.03	11,487.03	11,487.03	11,487.03	11,366.48	9
2022-03-23	11,630.00	11,654.91	11,630.00	11,654.91	11,532.60	136
2022-03-22	11,450.00	11,450.00	11,450.00	11,450.00	11,329.84	0
2022-03-18	11,450.00	11,450.00	11,450.00	11,450.00	11,329.84	0
2022-03-17	11,450.00	11,450.00	11,450.00	11,450.00	11,329.84	0
2022-03-16	11,650.00	11,650.00	11,450.00	11,450.00	11,329.84	1,505
2022-03-15	11,347.00	11,347.00	11,347.00	11,347.00	11,227.92	14
2022-03-14	11,188.00	11,188.00	11,188.00	11,188.00	11,064.39	0
2022-03-11	11,188.00	11,188.00	11,188.00	11,188.00	11,064.39	22
2022-03-10	11,230.00	11,230.00	11,230.00	11,230.00	11,105.92	8
2022-03-09	11,335.00	11,369.50	11,230.00	11,230.00	11,105.92	319
2022-03-08	11,375.00	11,390.00	11,235.00	11,242.00	11,117.79	2,396
2022-03-07	11,500.00	11,500.00	11,500.00	11,500.00	11,372.94	0
2022-03-04	11,500.00	11,500.00	11,500.00	11,500.00	11,372.94	0
2022-03-03	11,524.59	11,524.59	11,494.00	11,500.00	11,372.94	69
2022-03-02	11,532.00	11,532.00	11,532.00	11,532.00	11,404.59	35
2022-03-01	11,200.00	11,200.00	11,174.54	11,175.00	11,051.53	74
2022-02-28	11,143.33	11,143.33	11,143.33	11,143.33	11,020.21	10
2022-02-25	11,050.00	11,050.00	11,050.00	11,050.00	10,927.91	19
2022-02-24	10,897.24	11,085.00	10,897.24	11,085.00	10,962.52	150
2022-02-23	10,800.00	10,912.15	10,800.00	10,897.24	10,776.84	43
2022-02-22	10,926.31	10,926.31	10,926.31	10,926.31	10,805.59	0
2022-02-21	10,926.31	10,926.31	10,926.31	10,926.31	10,805.59	0
2022-02-18	10,926.31	10,926.31	10,926.31	10,926.31	10,805.59	15
2022-02-17	11,065.95	11,065.95	11,018.98	11,018.98	10,897.23	21,175
2022-02-16	11,194.59	11,194.59	11,194.59	11,194.59	11,070.90	511
2022-02-15	11,415.11	11,415.11	11,309.59	11,323.30	11,198.19	483
2022-02-14	11,508.44	11,508.44	11,508.00	11,508.00	11,380.85	306
2022-02-11	11,813.08	11,813.08	11,715.34	11,716.54	11,587.09	405
2022-02-10	11,930.62	11,930.62	11,890.00	11,890.00	11,758.63	19
2022-02-09	12,085.00	12,085.00	12,085.00	12,085.00	11,951.48	80
2022-02-08	12,169.41	12,169.41	12,151.00	12,151.00	12,016.75	195
2022-02-04	11,310.00	12,248.59	11,310.00	12,248.59	12,113.26	42
2022-02-03	12,372.41	12,372.41	12,197.74	12,197.74	12,062.97	284
2022-02-02	12,390.97	12,423.08	12,390.97	12,415.92	12,278.74	163
2022-02-01	11,940.00	11,940.00	11,940.00	11,940.00	11,808.08	0
2022-01-31	11,905.00	11,940.00	11,905.00	11,940.00	11,808.08	124
2022-01-28	11,644.54	11,777.38	11,644.54	11,777.38	11,647.25	458
2022-01-27	11,706.61	11,768.40	11,310.10	11,500.00	11,372.94	79
2022-01-26	11,802.00	11,802.00	11,802.00	11,802.00	11,671.60	11
2022-01-25	11,626.70	11,726.97	11,626.70	11,726.97	11,597.40	1,633
2022-01-24	11,900.00	11,900.00	11,900.00	11,900.00	11,768.52	0
2022-01-21	11,920.00	11,968.21	11,900.00	11,900.00	11,768.52	1,067
2022-01-20	12,312.00	12,312.00	12,160.00	12,160.00	12,025.65	129
2022-01-19	12,171.74	12,287.50	12,171.74	12,287.50	12,151.74	117
2022-01-18	12,100.00	12,100.00	12,017.69	12,017.69	11,884.91	2,661
2022-01-17	12,056.93	12,056.93	12,056.93	12,056.93	11,923.72	0
2022-01-14	11,980.00	12,056.93	11,980.00	12,056.93	11,923.72	271
2022-01-13	12,321.07	12,321.07	12,269.85	12,269.85	12,134.28	121
2022-01-12	12,827.00	12,827.00	12,673.46	12,702.00	12,561.66	1,569
2022-01-11	12,542.36	12,542.36	12,542.36	12,542.36	12,403.78	5
2022-01-10	12,430.00	12,430.00	12,430.00	12,430.00	12,292.66	0

← NewerPage 20 of 21 · 1,260 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.