Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 12,550.00 | 12,550.00 | 12,430.00 | 12,430.00 | 12,292.66 | 537 |
| 2022-01-06 | 12,720.40 | 12,725.00 | 12,720.40 | 12,725.00 | 12,584.40 | 497 |
| 2022-01-05 | 12,897.10 | 12,897.10 | 12,807.00 | 12,807.00 | 12,665.50 | 133 |
| 2022-01-04 | 13,127.00 | 13,127.00 | 12,608.76 | 12,638.10 | 12,498.46 | 74 |
| 2022-01-03 | 13,171.59 | 13,220.00 | 13,171.59 | 13,220.00 | 13,073.94 | 545 |
| 2021-12-31 | 13,635.00 | 13,635.00 | 13,635.00 | 13,635.00 | 13,484.35 | 0 |
| 2021-12-30 | 13,220.10 | 13,635.00 | 13,220.10 | 13,635.00 | 13,484.35 | 328 |
| 2021-12-29 | 13,540.00 | 13,540.00 | 13,540.00 | 13,540.00 | 13,390.40 | 6 |
| 2021-12-28 | 13,599.00 | 13,612.92 | 13,540.00 | 13,540.00 | 13,390.40 | 104 |
| 2021-12-27 | 13,598.30 | 13,598.30 | 13,598.30 | 13,598.30 | 13,448.06 | 13 |
| 2021-12-24 | 13,428.20 | 13,428.20 | 13,428.20 | 13,428.20 | 13,279.84 | 0 |
| 2021-12-23 | 13,428.20 | 13,428.20 | 13,428.20 | 13,428.20 | 13,279.84 | 0 |
| 2021-12-22 | 13,428.20 | 13,428.20 | 13,428.20 | 13,428.20 | 13,279.84 | 33 |
| 2021-12-21 | 13,317.00 | 13,317.00 | 13,317.00 | 13,317.00 | 13,169.86 | 25 |
| 2021-12-20 | 13,331.00 | 13,414.03 | 13,331.00 | 13,414.03 | 13,265.82 | 493 |
| 2021-12-17 | 13,720.65 | 13,720.65 | 13,720.65 | 13,720.65 | 13,569.05 | 0 |
| 2021-12-16 | 13,744.72 | 13,744.72 | 13,711.87 | 13,720.65 | 13,569.05 | 1,421 |
| 2021-12-15 | 13,501.80 | 13,501.80 | 13,501.80 | 13,501.80 | 13,352.62 | 12 |
| 2021-12-14 | 13,364.75 | 13,364.75 | 13,364.75 | 13,364.75 | 13,217.09 | 8,958 |
| 2021-12-13 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,068.48 | 0 |
| 2021-12-10 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,068.48 | 0 |
| 2021-12-09 | 12,960.10 | 13,437.56 | 12,960.10 | 13,220.00 | 13,068.48 | 53 |
| 2021-12-08 | 13,146.22 | 13,146.22 | 13,146.22 | 13,146.22 | 12,995.55 | 0 |
| 2021-12-07 | 13,146.22 | 13,146.22 | 13,146.22 | 13,146.22 | 12,995.55 | 0 |
| 2021-12-06 | 13,160.00 | 13,160.00 | 13,146.00 | 13,146.22 | 12,995.55 | 499 |
| 2021-12-03 | 13,416.00 | 13,416.00 | 13,416.00 | 13,416.00 | 13,262.24 | 37 |
| 2021-12-02 | 13,373.84 | 13,492.58 | 13,339.00 | 13,427.91 | 13,274.01 | 1,336 |
| 2021-12-01 | 13,305.00 | 13,573.00 | 13,305.00 | 13,573.00 | 13,417.44 | 77 |
| 2021-11-30 | 13,717.43 | 13,920.00 | 13,717.43 | 13,920.00 | 13,760.46 | 299 |
| 2021-11-29 | 14,014.82 | 14,014.82 | 14,014.82 | 14,014.82 | 13,854.19 | 0 |
| 2021-11-26 | 14,104.00 | 14,176.48 | 14,014.82 | 14,014.82 | 13,854.19 | 1,715 |
| 2021-11-25 | 13,310.93 | 13,310.93 | 13,310.93 | 13,310.93 | 13,158.37 | 0 |
| 2021-11-24 | 13,310.93 | 13,310.93 | 13,310.93 | 13,310.93 | 13,158.37 | 0 |
| 2021-11-23 | 13,310.93 | 13,310.93 | 13,310.93 | 13,310.93 | 13,158.37 | 25 |
| 2021-11-22 | 13,318.00 | 13,318.00 | 13,318.00 | 13,318.00 | 13,165.36 | 0 |
| 2021-11-19 | 13,317.00 | 13,341.00 | 13,317.00 | 13,318.00 | 13,165.36 | 949 |
| 2021-11-18 | 13,186.50 | 13,241.00 | 12,800.10 | 13,241.00 | 13,089.24 | 115 |
| 2021-11-17 | 13,039.03 | 13,039.03 | 13,039.03 | 13,039.03 | 12,889.59 | 0 |
| 2021-11-16 | 13,039.03 | 13,039.03 | 13,039.03 | 13,039.03 | 12,889.59 | 0 |
| 2021-11-12 | 13,039.03 | 13,039.03 | 13,039.03 | 13,039.03 | 12,889.59 | 112 |
| 2021-11-11 | 12,984.00 | 12,984.00 | 12,984.00 | 12,984.00 | 12,835.19 | 32 |
| 2021-11-10 | 12,525.30 | 12,525.30 | 12,525.30 | 12,525.30 | 12,381.75 | 0 |
| 2021-11-09 | 12,524.65 | 12,525.30 | 12,524.65 | 12,525.30 | 12,381.75 | 642 |
| 2021-11-08 | 12,627.00 | 12,711.41 | 12,627.00 | 12,650.00 | 12,505.02 | 165 |
| 2021-11-05 | 12,358.00 | 12,483.00 | 12,358.00 | 12,483.00 | 12,339.93 | 815 |
| 2021-11-04 | 13,124.58 | 13,124.58 | 13,124.58 | 13,124.58 | 12,974.16 | 266 |
| 2021-11-03 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,078.37 | 0 |
| 2021-11-01 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,078.37 | 135 |
| 2021-10-29 | 12,710.00 | 12,986.00 | 12,710.00 | 12,986.00 | 12,837.17 | 335 |
| 2021-10-28 | 12,618.95 | 12,725.00 | 12,537.10 | 12,620.00 | 12,475.36 | 802 |
| 2021-10-27 | 12,270.29 | 12,270.29 | 12,270.29 | 12,270.29 | 12,129.66 | 0 |
| 2021-10-26 | 12,270.29 | 12,270.29 | 12,270.29 | 12,270.29 | 12,129.66 | 100 |
| 2021-10-25 | 12,313.00 | 12,313.00 | 12,313.00 | 12,313.00 | 12,171.88 | 0 |
| 2021-10-22 | 12,313.65 | 12,313.65 | 12,306.85 | 12,313.00 | 12,171.88 | 653 |
| 2021-10-21 | 12,155.00 | 12,155.00 | 12,155.00 | 12,155.00 | 12,015.69 | 45 |
| 2021-10-20 | 12,032.04 | 12,032.04 | 12,032.04 | 12,032.04 | 11,894.14 | 0 |
| 2021-10-19 | 12,038.00 | 12,076.00 | 12,032.04 | 12,032.04 | 11,894.14 | 212 |
| 2021-10-18 | 11,967.20 | 11,967.20 | 11,967.20 | 11,967.20 | 11,830.04 | 10,845 |
| 2021-10-15 | 11,970.36 | 11,970.36 | 11,970.36 | 11,970.36 | 11,833.17 | 13 |
| 2021-10-14 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,694.41 | 110 |
← NewerPage 21 of 21 · 1,260 trading days
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.