Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8,146.18 | 8,190.50 | 8,100.00 | 8,182.50 | 8,182.50 | 181 |
| 2026-04-27 | 8,179.00 | 8,179.00 | 8,179.00 | 8,179.00 | 8,179.00 | 31 |
| 2026-04-24 | 7,963.00 | 7,963.00 | 7,963.00 | 7,963.00 | 7,963.00 | 0 |
| 2026-04-23 | 8,107.26 | 8,150.00 | 7,963.00 | 7,963.00 | 7,963.00 | 4,039 |
| 2026-04-22 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | 6 |
| 2026-04-21 | 9,277.25 | 9,300.37 | 9,130.00 | 9,130.00 | 9,130.00 | 1,662 |
| 2026-04-20 | 9,131.00 | 9,131.00 | 9,131.00 | 9,131.00 | 9,131.00 | 0 |
| 2026-04-17 | 9,131.00 | 9,131.00 | 9,131.00 | 9,131.00 | 9,131.00 | 5 |
| 2026-04-16 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 0 |
| 2026-04-15 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 0 |
| 2026-04-14 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 0 |
| 2026-04-13 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 0 |
| 2026-04-10 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 8,648.00 | 6 |
| 2026-04-09 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0 |
| 2026-04-08 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 13 |
| 2026-04-07 | 8,567.00 | 8,567.00 | 8,567.00 | 8,567.00 | 8,567.00 | 23 |
| 2026-04-06 | 8,633.00 | 8,633.00 | 8,633.00 | 8,633.00 | 8,633.00 | 6 |
| 2026-04-01 | 8,765.19 | 8,765.19 | 8,765.19 | 8,765.19 | 8,765.19 | 0 |
| 2026-03-31 | 8,765.19 | 8,765.19 | 8,765.19 | 8,765.19 | 8,765.19 | 0 |
| 2026-03-30 | 8,765.19 | 8,765.19 | 8,765.19 | 8,765.19 | 8,765.19 | 0 |
| 2026-03-27 | 8,765.19 | 8,765.19 | 8,765.19 | 8,765.19 | 8,765.19 | 0 |
| 2026-03-26 | 8,798.96 | 8,798.96 | 8,758.00 | 8,765.19 | 8,765.19 | 215 |
| 2026-03-25 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 0 |
| 2026-03-24 | 8,770.00 | 8,770.00 | 8,765.00 | 8,765.00 | 8,765.00 | 253 |
| 2026-03-23 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0 |
| 2026-03-20 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0 |
| 2026-03-19 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 155 |
| 2026-03-18 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0 |
| 2026-03-17 | 8,404.00 | 8,404.00 | 8,340.00 | 8,340.00 | 8,340.00 | 34 |
| 2026-03-13 | 8,692.39 | 8,692.39 | 8,692.39 | 8,692.39 | 8,692.39 | 0 |
| 2026-03-12 | 8,692.39 | 8,692.39 | 8,692.39 | 8,692.39 | 8,691.92 | 52 |
| 2026-03-11 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,789.52 | 0 |
| 2026-03-10 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,789.52 | 0 |
| 2026-03-09 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,789.52 | 9 |
| 2026-03-06 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2026-03-05 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 71 |
| 2026-03-04 | 8,965.00 | 8,965.00 | 8,950.00 | 8,950.00 | 8,950.00 | 215 |
| 2026-03-03 | 8,911.32 | 8,911.32 | 8,911.32 | 8,911.32 | 8,911.32 | 0 |
| 2026-03-02 | 8,911.32 | 8,911.32 | 8,911.32 | 8,911.32 | 8,911.32 | 0 |
| 2026-02-27 | 8,911.32 | 8,911.32 | 8,911.32 | 8,911.32 | 8,911.32 | 0 |
| 2026-02-26 | 8,911.32 | 8,911.32 | 8,911.32 | 8,911.32 | 8,911.32 | 344 |
| 2026-02-25 | 8,805.03 | 8,805.03 | 8,805.03 | 8,805.03 | 8,805.03 | 20 |
| 2026-02-24 | 8,842.00 | 8,858.00 | 8,837.00 | 8,850.00 | 8,850.00 | 370 |
| 2026-02-23 | 8,711.75 | 8,711.75 | 8,711.75 | 8,711.75 | 8,711.75 | 0 |
| 2026-02-20 | 8,890.74 | 8,890.74 | 8,711.75 | 8,711.75 | 8,711.75 | 13 |
| 2026-02-19 | 8,757.82 | 8,757.82 | 8,757.82 | 8,757.82 | 8,757.82 | 0 |
| 2026-02-18 | 8,795.00 | 8,795.00 | 8,757.82 | 8,757.82 | 8,757.82 | 5,044 |
| 2026-02-17 | 8,596.25 | 8,596.25 | 8,596.25 | 8,596.25 | 8,596.25 | 300 |
| 2026-02-16 | 8,798.16 | 8,798.16 | 8,798.16 | 8,798.16 | 8,798.16 | 0 |
| 2026-02-13 | 8,798.16 | 8,798.16 | 8,798.16 | 8,798.16 | 8,798.16 | 7 |
| 2026-02-12 | 8,760.00 | 8,798.16 | 8,760.00 | 8,798.16 | 8,798.16 | 5,422 |
| 2026-02-11 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8 |
| 2026-02-10 | 9,388.99 | 9,388.99 | 9,261.00 | 9,266.33 | 9,266.33 | 249 |
| 2026-02-09 | 9,425.00 | 9,425.00 | 9,408.00 | 9,408.00 | 9,408.00 | 80 |
| 2026-02-06 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 268 |
| 2026-02-05 | 9,653.34 | 9,653.34 | 9,494.00 | 9,494.00 | 9,494.00 | 72 |
| 2026-02-04 | 9,876.55 | 9,876.55 | 9,810.00 | 9,810.00 | 9,810.00 | 5,153 |
| 2026-02-03 | 11,021.64 | 11,021.64 | 11,021.64 | 11,021.64 | 11,021.64 | 0 |
| 2026-01-30 | 11,021.64 | 11,021.64 | 11,021.64 | 11,021.64 | 11,021.64 | 0 |
| 2026-01-29 | 11,021.64 | 11,021.64 | 11,021.64 | 11,021.64 | 11,021.64 | 0 |
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.