Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8,615.00 | 8,615.00 | 8,319.00 | 8,344.99 | 8,331.32 | 3,138 |
| 2025-08-05 | 8,802.00 | 8,802.00 | 8,700.00 | 8,741.27 | 8,726.95 | 834 |
| 2025-08-04 | 8,675.67 | 8,845.00 | 8,675.67 | 8,845.00 | 8,830.51 | 190 |
| 2025-08-01 | 8,596.50 | 8,680.00 | 8,596.50 | 8,680.00 | 8,665.78 | 1,605 |
| 2025-07-31 | 9,069.58 | 9,069.58 | 8,805.00 | 8,805.00 | 8,790.57 | 83 |
| 2025-07-30 | 8,996.00 | 9,040.00 | 8,980.00 | 8,980.00 | 8,965.29 | 91 |
| 2025-07-29 | 9,123.71 | 9,145.00 | 9,091.00 | 9,091.00 | 9,076.10 | 412 |
| 2025-07-28 | 8,990.00 | 9,118.00 | 8,990.00 | 9,112.00 | 9,097.07 | 358 |
| 2025-07-25 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,910.38 | 21 |
| 2025-07-24 | 8,872.00 | 8,952.00 | 8,778.15 | 8,840.23 | 8,825.74 | 4,007 |
| 2025-07-23 | 8,760.00 | 8,900.00 | 8,695.89 | 8,695.93 | 8,681.68 | 7,734 |
| 2025-07-22 | 7,900.00 | 7,994.00 | 7,810.00 | 7,992.24 | 7,979.14 | 4,136 |
| 2025-07-21 | 7,600.00 | 7,672.00 | 7,595.04 | 7,595.04 | 7,582.59 | 2,771 |
| 2025-07-18 | 7,974.95 | 7,974.95 | 7,731.92 | 7,731.92 | 7,719.25 | 79 |
| 2025-07-17 | 7,880.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,887.05 | 48 |
| 2025-07-16 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,867.09 | 17 |
| 2025-07-15 | 7,930.80 | 7,930.80 | 7,930.80 | 7,930.80 | 7,917.80 | 17 |
| 2025-07-14 | 8,065.00 | 8,065.00 | 8,001.00 | 8,001.00 | 7,987.89 | 19 |
| 2025-07-11 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 8,096.71 | 5 |
| 2025-07-10 | 8,022.77 | 8,022.77 | 7,991.94 | 7,991.94 | 7,978.84 | 1,305 |
| 2025-07-09 | 7,739.80 | 7,769.36 | 7,700.00 | 7,764.40 | 7,751.68 | 40 |
| 2025-07-08 | 8,005.00 | 8,005.00 | 7,980.00 | 7,980.00 | 7,966.92 | 33 |
| 2025-07-07 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,807.19 | 2,012 |
| 2025-07-04 | 8,044.00 | 8,044.00 | 8,044.00 | 8,044.00 | 8,030.82 | 0 |
| 2025-07-03 | 8,044.00 | 8,044.00 | 8,044.00 | 8,044.00 | 8,030.82 | 0 |
| 2025-07-02 | 7,950.00 | 8,044.00 | 7,950.00 | 8,044.00 | 8,030.82 | 48 |
| 2025-07-01 | 7,790.00 | 7,910.08 | 7,790.00 | 7,900.96 | 7,888.01 | 230 |
| 2025-06-30 | 7,790.00 | 7,790.00 | 7,565.00 | 7,604.00 | 7,591.54 | 48 |
| 2025-06-27 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,777.24 | 30 |
| 2025-06-26 | 7,773.16 | 7,773.16 | 7,740.00 | 7,740.00 | 7,727.32 | 4,351 |
| 2025-06-25 | 7,655.32 | 7,655.32 | 7,655.32 | 7,655.32 | 7,642.78 | 895 |
| 2025-06-24 | 7,696.00 | 7,696.00 | 7,674.00 | 7,685.21 | 7,672.62 | 8,009 |
| 2025-06-23 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | 7,442.78 | 0 |
| 2025-06-20 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | 7,442.78 | 0 |
| 2025-06-19 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | 7,442.78 | 0 |
| 2025-06-18 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | 7,442.78 | 10 |
| 2025-06-17 | 7,411.66 | 7,411.66 | 7,411.66 | 7,411.66 | 7,399.52 | 551 |
| 2025-06-16 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,657.43 | 15 |
| 2025-06-13 | 7,726.20 | 7,726.20 | 7,663.00 | 7,663.00 | 7,650.44 | 54 |
| 2025-06-12 | 7,842.00 | 7,866.00 | 7,842.00 | 7,866.00 | 7,844.97 | 31 |
| 2025-06-11 | 7,940.70 | 7,940.70 | 7,863.00 | 7,863.00 | 7,841.98 | 1,044 |
| 2025-06-10 | 7,850.00 | 7,940.00 | 7,850.00 | 7,863.00 | 7,841.98 | 101 |
| 2025-06-09 | 7,815.00 | 7,815.00 | 7,791.00 | 7,792.00 | 7,771.17 | 167 |
| 2025-06-06 | 7,710.00 | 7,710.00 | 7,676.00 | 7,676.00 | 7,655.48 | 210 |
| 2025-06-05 | 7,676.00 | 7,700.70 | 7,676.00 | 7,700.70 | 7,680.11 | 137 |
| 2025-06-04 | 7,733.26 | 7,733.26 | 7,733.26 | 7,733.26 | 7,712.59 | 0 |
| 2025-06-03 | 7,588.00 | 7,733.26 | 7,588.00 | 7,733.26 | 7,712.59 | 19 |
| 2025-06-02 | 7,815.32 | 7,815.32 | 7,815.32 | 7,815.32 | 7,794.43 | 0 |
| 2025-05-30 | 7,815.32 | 7,815.32 | 7,815.32 | 7,815.32 | 7,794.43 | 731 |
| 2025-05-29 | 7,836.71 | 7,836.71 | 7,836.71 | 7,836.71 | 7,815.76 | 21 |
| 2025-05-28 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 7,754.22 | 0 |
| 2025-05-27 | 7,816.00 | 7,816.00 | 7,775.00 | 7,775.00 | 7,754.22 | 257 |
| 2025-05-26 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,569.71 | 0 |
| 2025-05-23 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 7,569.71 | 214 |
| 2025-05-22 | 7,726.20 | 7,750.00 | 7,726.20 | 7,748.00 | 7,727.29 | 43 |
| 2025-05-21 | 7,932.50 | 7,932.50 | 7,932.50 | 7,932.50 | 7,911.29 | 0 |
| 2025-05-20 | 7,944.32 | 7,944.32 | 7,932.50 | 7,932.50 | 7,911.29 | 24 |
| 2025-05-19 | 7,991.00 | 7,998.78 | 7,991.00 | 7,998.78 | 7,977.40 | 663 |
| 2025-05-16 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,868.91 | 0 |
| 2025-05-15 | 7,870.89 | 7,950.00 | 7,700.00 | 7,890.00 | 7,868.91 | 86 |
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.