Thermo Fisher Scientific Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11,035.63	11,035.63	11,035.63	11,035.63	10,997.00	39
2025-02-12	11,310.16	11,310.16	11,310.16	11,310.16	11,270.57	0
2025-02-11	11,162.22	11,310.16	11,162.22	11,310.16	11,270.57	428
2025-02-10	11,937.27	11,937.27	11,937.27	11,937.27	11,895.48	0
2025-02-07	11,937.27	11,937.27	11,937.27	11,937.27	11,895.48	0
2025-02-06	11,937.27	11,937.27	11,937.27	11,937.27	11,895.48	0
2025-02-05	11,937.27	11,937.27	11,937.27	11,937.27	11,895.48	200
2025-02-04	12,395.00	12,395.00	12,395.00	12,395.00	12,351.61	0
2025-01-31	12,424.00	12,425.00	12,395.00	12,395.00	12,351.61	35
2025-01-30	12,293.03	12,422.41	12,293.03	12,374.00	12,330.68	691
2025-01-29	12,040.00	12,040.00	12,040.00	12,040.00	11,997.85	0
2025-01-28	12,050.00	12,050.00	11,971.53	12,040.00	11,997.85	4,136
2025-01-27	12,079.00	12,079.00	12,079.00	12,079.00	12,036.72	26
2025-01-24	11,692.09	11,692.09	11,692.09	11,692.09	11,651.16	0
2025-01-23	11,692.09	11,692.09	11,692.09	11,692.09	11,651.16	150
2025-01-22	11,815.00	11,815.00	11,800.00	11,800.00	11,758.69	120
2025-01-21	11,805.00	11,860.00	11,805.00	11,805.00	11,763.68	297
2025-01-20	11,690.00	11,690.00	11,690.00	11,690.00	11,649.08	0
2025-01-17	11,690.00	11,690.00	11,690.00	11,690.00	11,649.08	99
2025-01-16	11,345.89	11,345.89	11,345.89	11,345.89	11,306.17	446
2025-01-15	11,192.00	11,360.00	11,192.00	11,360.00	11,320.23	14
2025-01-14	11,500.00	11,500.00	11,500.00	11,500.00	11,459.74	0
2025-01-13	11,500.00	11,500.00	11,500.00	11,500.00	11,459.74	47
2025-01-10	11,340.00	11,340.00	11,340.00	11,340.00	11,300.30	16
2025-01-09	11,170.00	11,170.00	11,170.00	11,170.00	11,130.90	0
2025-01-08	11,170.00	11,170.00	11,170.00	11,170.00	11,130.90	7
2025-01-07	11,198.57	11,198.57	11,105.00	11,105.00	11,066.13	73
2025-01-06	10,960.00	10,960.00	10,960.00	10,960.00	10,921.63	9
2025-01-03	10,733.00	10,733.00	10,733.00	10,733.00	10,695.43	0
2025-01-02	10,733.00	10,733.00	10,733.00	10,733.00	10,695.43	11
2024-12-31	10,772.95	10,772.95	10,772.95	10,772.95	10,735.24	0
2024-12-30	10,776.00	10,786.00	10,772.95	10,772.95	10,735.24	58
2024-12-27	10,610.00	10,610.00	10,610.00	10,610.00	10,572.86	0
2024-12-26	10,610.00	10,610.00	10,610.00	10,610.00	10,572.86	0
2024-12-24	10,610.00	10,610.00	10,610.00	10,610.00	10,572.86	0
2024-12-23	10,610.00	10,610.00	10,610.00	10,610.00	10,572.86	12
2024-12-20	10,514.85	10,514.85	10,514.85	10,514.85	10,478.04	8
2024-12-19	10,500.00	10,500.00	10,500.00	10,500.00	10,463.24	10
2024-12-18	10,600.00	10,600.00	10,600.00	10,600.00	10,562.89	113
2024-12-17	10,825.00	10,825.00	10,686.38	10,686.38	10,648.97	240
2024-12-16	10,725.74	10,725.74	10,725.74	10,725.74	10,688.19	200
2024-12-13	10,480.01	10,480.01	10,480.01	10,480.01	10,443.32	115
2024-12-11	10,837.00	10,837.00	10,795.00	10,795.00	10,749.14	15
2024-12-10	10,840.00	10,885.18	10,840.00	10,885.18	10,838.94	156
2024-12-09	10,845.65	10,845.65	10,845.65	10,845.65	10,799.58	21
2024-12-06	10,726.74	10,726.74	10,705.00	10,705.00	10,659.53	44
2024-12-05	10,500.00	10,500.00	10,500.00	10,500.00	10,455.40	10
2024-12-04	10,844.00	10,844.00	10,844.00	10,844.00	10,797.93	0
2024-12-03	10,800.00	10,844.00	10,798.00	10,844.00	10,797.93	448
2024-12-02	10,870.00	10,870.00	10,808.00	10,808.00	10,762.09	149
2024-11-29	10,759.34	10,990.79	10,759.34	10,773.00	10,727.24	204
2024-11-28	10,800.00	10,800.00	10,800.00	10,800.00	10,754.12	0
2024-11-27	10,824.25	10,824.25	10,786.00	10,800.00	10,754.12	168
2024-11-26	10,600.00	10,600.00	10,596.00	10,596.00	10,550.99	200
2024-11-25	10,530.33	10,530.33	10,530.33	10,530.33	10,485.60	0
2024-11-22	10,530.33	10,530.33	10,530.33	10,530.33	10,485.60	305
2024-11-21	10,343.71	10,343.71	10,343.71	10,343.71	10,299.77	0
2024-11-20	10,343.71	10,343.71	10,343.71	10,343.71	10,299.77	16
2024-11-19	10,597.79	10,597.79	10,597.79	10,597.79	10,552.77	0
2024-11-15	10,553.92	10,597.79	10,553.92	10,597.79	10,552.77	69

← NewerPage 8 of 21 · 1,259 trading daysOlder →

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.