Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8,346.00 | 8,346.00 | 7,910.00 | 7,910.00 | 7,888.85 | 6,780 |
| 2025-05-13 | 8,418.00 | 8,418.00 | 8,346.00 | 8,346.00 | 8,323.69 | 743 |
| 2025-05-12 | 8,270.00 | 8,460.00 | 8,270.00 | 8,456.10 | 8,433.49 | 1,908 |
| 2025-05-09 | 8,038.80 | 8,038.80 | 8,038.80 | 8,038.80 | 8,017.31 | 0 |
| 2025-05-08 | 8,061.00 | 8,061.00 | 8,024.00 | 8,038.80 | 8,017.31 | 45 |
| 2025-05-07 | 8,020.33 | 8,024.00 | 7,983.04 | 8,024.00 | 8,002.55 | 1,351 |
| 2025-05-06 | 8,190.00 | 8,190.00 | 8,020.00 | 8,020.00 | 7,998.56 | 368 |
| 2025-05-05 | 8,309.00 | 8,309.00 | 8,309.00 | 8,309.00 | 8,286.79 | 0 |
| 2025-05-02 | 8,309.00 | 8,309.00 | 8,309.00 | 8,309.00 | 8,286.79 | 2,060 |
| 2025-04-30 | 8,385.00 | 8,385.00 | 8,357.95 | 8,357.95 | 8,335.61 | 358 |
| 2025-04-29 | 8,418.00 | 8,418.00 | 8,397.00 | 8,397.00 | 8,374.55 | 16 |
| 2025-04-28 | 8,275.88 | 8,275.88 | 8,275.88 | 8,275.88 | 8,253.76 | 0 |
| 2025-04-25 | 8,276.01 | 8,284.00 | 8,275.00 | 8,275.88 | 8,253.76 | 286 |
| 2025-04-24 | 8,483.20 | 8,483.20 | 8,483.20 | 8,483.20 | 8,460.52 | 0 |
| 2025-04-23 | 8,703.18 | 8,703.18 | 8,483.20 | 8,483.20 | 8,460.52 | 213 |
| 2025-04-22 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 8,447.36 | 13 |
| 2025-04-21 | 9,043.25 | 9,043.25 | 9,043.25 | 9,043.25 | 9,019.07 | 0 |
| 2025-04-16 | 9,043.25 | 9,043.25 | 9,043.25 | 9,043.25 | 9,019.07 | 0 |
| 2025-04-15 | 9,043.25 | 9,043.25 | 9,043.25 | 9,043.25 | 9,019.07 | 0 |
| 2025-04-14 | 9,015.00 | 9,043.25 | 9,015.00 | 9,043.25 | 9,019.07 | 137 |
| 2025-04-11 | 8,900.00 | 8,900.00 | 8,770.08 | 8,770.08 | 8,746.64 | 253 |
| 2025-04-10 | 8,872.92 | 8,872.92 | 8,690.00 | 8,690.00 | 8,666.77 | 829 |
| 2025-04-09 | 8,736.90 | 8,760.00 | 8,707.00 | 8,760.00 | 8,736.58 | 3,424 |
| 2025-04-08 | 9,175.00 | 9,175.00 | 8,669.73 | 8,669.73 | 8,646.55 | 315 |
| 2025-04-07 | 8,949.11 | 9,030.00 | 8,949.11 | 9,016.00 | 8,991.90 | 76 |
| 2025-04-04 | 9,282.23 | 9,282.23 | 9,068.00 | 9,068.00 | 9,043.76 | 61 |
| 2025-04-03 | 9,495.00 | 9,495.00 | 9,409.00 | 9,409.00 | 9,383.85 | 329 |
| 2025-04-02 | 9,976.73 | 9,976.73 | 9,976.73 | 9,976.73 | 9,950.06 | 170 |
| 2025-04-01 | 9,829.00 | 9,829.00 | 9,824.91 | 9,826.15 | 9,799.88 | 337 |
| 2025-03-31 | 10,223.21 | 10,223.21 | 10,223.21 | 10,223.21 | 10,195.88 | 0 |
| 2025-03-28 | 10,223.21 | 10,223.21 | 10,223.21 | 10,223.21 | 10,195.88 | 57 |
| 2025-03-27 | 10,446.21 | 10,446.21 | 10,446.21 | 10,446.21 | 10,418.28 | 119 |
| 2025-03-26 | 10,448.00 | 10,448.00 | 10,448.00 | 10,448.00 | 10,420.07 | 0 |
| 2025-03-25 | 10,448.00 | 10,448.00 | 10,448.00 | 10,448.00 | 10,420.07 | 0 |
| 2025-03-24 | 10,448.00 | 10,448.00 | 10,448.00 | 10,448.00 | 10,420.07 | 0 |
| 2025-03-21 | 10,374.14 | 10,448.00 | 10,374.14 | 10,448.00 | 10,420.07 | 41 |
| 2025-03-20 | 10,376.00 | 10,376.00 | 10,376.00 | 10,376.00 | 10,348.26 | 0 |
| 2025-03-19 | 10,316.00 | 10,376.00 | 10,316.00 | 10,376.00 | 10,348.26 | 654 |
| 2025-03-18 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | 10,267.48 | 0 |
| 2025-03-14 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | 10,267.48 | 0 |
| 2025-03-13 | 10,322.65 | 10,322.65 | 10,273.56 | 10,295.00 | 10,258.96 | 263 |
| 2025-03-12 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 10,378.54 | 15 |
| 2025-03-11 | 10,384.00 | 10,384.00 | 10,384.00 | 10,384.00 | 10,347.65 | 61 |
| 2025-03-10 | 10,715.00 | 10,772.40 | 10,715.00 | 10,759.92 | 10,722.25 | 205 |
| 2025-03-07 | 10,775.73 | 10,775.73 | 10,775.73 | 10,775.73 | 10,738.01 | 74 |
| 2025-03-06 | 10,659.00 | 10,711.03 | 10,659.00 | 10,711.03 | 10,673.54 | 4,966 |
| 2025-03-05 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | 10,678.49 | 0 |
| 2025-03-04 | 10,714.00 | 10,716.00 | 10,714.00 | 10,716.00 | 10,678.49 | 215 |
| 2025-03-03 | 10,741.80 | 10,741.80 | 10,741.80 | 10,741.80 | 10,704.20 | 0 |
| 2025-02-28 | 10,741.80 | 10,741.80 | 10,741.80 | 10,741.80 | 10,704.20 | 9 |
| 2025-02-27 | 11,028.00 | 11,028.00 | 11,028.00 | 11,028.00 | 10,989.40 | 0 |
| 2025-02-26 | 11,028.00 | 11,028.00 | 11,028.00 | 11,028.00 | 10,989.40 | 0 |
| 2025-02-25 | 11,032.00 | 11,032.00 | 11,028.00 | 11,028.00 | 10,989.40 | 128 |
| 2025-02-24 | 10,997.97 | 10,997.97 | 10,997.97 | 10,997.97 | 10,959.47 | 23 |
| 2025-02-21 | 10,938.03 | 10,938.03 | 10,938.03 | 10,938.03 | 10,899.74 | 0 |
| 2025-02-20 | 10,980.00 | 10,980.00 | 10,938.03 | 10,938.03 | 10,899.74 | 264 |
| 2025-02-19 | 10,820.00 | 10,820.00 | 10,770.00 | 10,770.00 | 10,732.30 | 158 |
| 2025-02-18 | 10,638.00 | 10,638.00 | 10,638.00 | 10,638.00 | 10,600.76 | 156 |
| 2025-02-17 | 10,848.03 | 10,848.03 | 10,848.03 | 10,848.03 | 10,810.06 | 0 |
| 2025-02-14 | 10,848.03 | 10,848.03 | 10,848.03 | 10,848.03 | 10,810.06 | 154 |
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.