Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 10,418.00 | 10,418.00 | 10,418.00 | 10,418.00 | 10,410.12 | 23 |
| 2025-10-29 | 10,533.51 | 10,533.51 | 10,533.51 | 10,533.51 | 10,525.54 | 0 |
| 2025-10-28 | 10,533.51 | 10,533.51 | 10,533.51 | 10,533.51 | 10,525.54 | 0 |
| 2025-10-27 | 10,533.51 | 10,533.51 | 10,533.51 | 10,533.51 | 10,525.54 | 62 |
| 2025-10-24 | 10,438.00 | 10,525.69 | 10,438.00 | 10,525.69 | 10,517.73 | 112 |
| 2025-10-23 | 10,362.21 | 10,362.21 | 10,362.21 | 10,362.21 | 10,354.37 | 113 |
| 2025-10-22 | 10,297.90 | 10,297.90 | 10,297.90 | 10,297.90 | 10,290.11 | 0 |
| 2025-10-21 | 10,297.58 | 10,300.00 | 10,297.58 | 10,297.90 | 10,290.11 | 257 |
| 2025-10-20 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 10,007.42 | 291 |
| 2025-10-17 | 9,909.81 | 9,909.81 | 9,909.81 | 9,909.81 | 9,902.31 | 42 |
| 2025-10-16 | 9,764.00 | 9,764.00 | 9,764.00 | 9,764.00 | 9,756.61 | 0 |
| 2025-10-15 | 9,764.00 | 9,764.00 | 9,764.00 | 9,764.00 | 9,756.61 | 6 |
| 2025-10-14 | 9,729.00 | 9,729.00 | 9,729.00 | 9,729.00 | 9,721.64 | 13 |
| 2025-10-13 | 9,673.50 | 9,673.50 | 9,673.50 | 9,673.50 | 9,666.18 | 200 |
| 2025-10-10 | 9,745.73 | 9,745.73 | 9,745.73 | 9,745.73 | 9,738.36 | 354 |
| 2025-10-09 | 9,946.98 | 9,946.98 | 9,946.98 | 9,946.98 | 9,939.46 | 0 |
| 2025-10-08 | 9,946.98 | 9,946.98 | 9,946.98 | 9,946.98 | 9,939.46 | 0 |
| 2025-10-07 | 9,946.98 | 9,946.98 | 9,946.98 | 9,946.98 | 9,939.46 | 0 |
| 2025-10-06 | 9,946.98 | 9,946.98 | 9,946.98 | 9,946.98 | 9,939.46 | 0 |
| 2025-10-03 | 9,946.98 | 9,946.98 | 9,946.98 | 9,946.98 | 9,939.46 | 320 |
| 2025-10-02 | 9,805.79 | 9,805.79 | 9,805.79 | 9,805.79 | 9,798.37 | 0 |
| 2025-10-01 | 9,160.00 | 9,820.00 | 9,160.00 | 9,805.79 | 9,798.37 | 115 |
| 2025-09-30 | 8,473.15 | 8,473.15 | 8,473.15 | 8,473.15 | 8,466.74 | 138 |
| 2025-09-29 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,513.55 | 0 |
| 2025-09-26 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,513.55 | 10 |
| 2025-09-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,493.57 | 9 |
| 2025-09-24 | 8,600.00 | 8,600.00 | 8,590.00 | 8,590.00 | 8,583.50 | 13 |
| 2025-09-23 | 8,688.00 | 8,688.00 | 8,688.00 | 8,688.00 | 8,681.43 | 8 |
| 2025-09-22 | 8,830.00 | 8,840.00 | 8,830.00 | 8,840.00 | 8,833.31 | 16 |
| 2025-09-19 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,643.46 | 0 |
| 2025-09-18 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,643.46 | 0 |
| 2025-09-17 | 8,780.00 | 8,780.00 | 8,650.00 | 8,650.00 | 8,643.46 | 57 |
| 2025-09-15 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,673.43 | 10 |
| 2025-09-12 | 8,935.00 | 8,948.00 | 8,935.00 | 8,948.00 | 8,933.34 | 31 |
| 2025-09-11 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,045.15 | 38 |
| 2025-09-10 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 9,229.85 | 0 |
| 2025-09-09 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 9,229.85 | 0 |
| 2025-09-08 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 9,229.85 | 0 |
| 2025-09-05 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 9,229.85 | 409 |
| 2025-09-04 | 9,034.93 | 9,034.93 | 9,034.93 | 9,034.93 | 9,020.12 | 400 |
| 2025-09-03 | 9,049.19 | 9,049.19 | 9,049.19 | 9,049.19 | 9,034.36 | 0 |
| 2025-09-02 | 9,049.19 | 9,049.19 | 9,049.19 | 9,049.19 | 9,034.36 | 0 |
| 2025-09-01 | 9,049.19 | 9,049.19 | 9,049.19 | 9,049.19 | 9,034.36 | 0 |
| 2025-08-29 | 9,049.19 | 9,049.19 | 9,049.19 | 9,049.19 | 9,034.36 | 0 |
| 2025-08-28 | 9,049.19 | 9,049.19 | 9,049.19 | 9,049.19 | 9,034.36 | 410 |
| 2025-08-27 | 9,208.00 | 9,208.00 | 9,208.00 | 9,208.00 | 9,192.91 | 20 |
| 2025-08-26 | 9,136.00 | 9,136.00 | 9,136.00 | 9,136.00 | 9,121.03 | 537 |
| 2025-08-25 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 9,140.00 | 40 |
| 2025-08-22 | 9,321.84 | 9,321.84 | 9,321.84 | 9,321.84 | 9,306.56 | 10 |
| 2025-08-21 | 9,144.00 | 9,144.00 | 9,144.00 | 9,144.00 | 9,129.02 | 10 |
| 2025-08-20 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,324.70 | 0 |
| 2025-08-19 | 9,324.20 | 9,340.00 | 9,324.20 | 9,340.00 | 9,324.70 | 41 |
| 2025-08-18 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,135.01 | 0 |
| 2025-08-15 | 9,180.65 | 9,180.65 | 9,150.00 | 9,150.00 | 9,135.01 | 825 |
| 2025-08-14 | 9,099.00 | 9,125.00 | 9,099.00 | 9,125.00 | 9,110.05 | 23 |
| 2025-08-13 | 8,940.00 | 9,050.00 | 8,940.00 | 9,050.00 | 9,035.17 | 98 |
| 2025-08-12 | 8,759.00 | 8,862.42 | 8,759.00 | 8,849.22 | 8,834.72 | 7,684 |
| 2025-08-11 | 8,630.05 | 8,635.00 | 8,630.00 | 8,635.00 | 8,620.85 | 23 |
| 2025-08-08 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,526.01 | 12 |
| 2025-08-07 | 8,445.00 | 8,495.00 | 8,445.00 | 8,495.00 | 8,481.08 | 144 |
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.