Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,072.00 | 11,072.00 | 10,924.00 | 10,924.00 | 10,877.59 | 43 |
| 2024-11-13 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 11,162.38 | 0 |
| 2024-11-12 | 11,193.49 | 11,210.00 | 11,193.49 | 11,210.00 | 11,162.38 | 126 |
| 2024-11-11 | 11,238.30 | 11,238.30 | 11,238.30 | 11,238.30 | 11,190.56 | 547 |
| 2024-11-08 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,003.06 | 0 |
| 2024-11-07 | 11,123.21 | 11,123.21 | 11,050.00 | 11,050.00 | 11,003.06 | 36 |
| 2024-11-06 | 11,303.00 | 11,303.00 | 11,262.52 | 11,262.52 | 11,214.68 | 501 |
| 2024-11-05 | 11,193.08 | 11,193.08 | 11,193.08 | 11,193.08 | 11,145.53 | 0 |
| 2024-11-04 | 11,193.08 | 11,193.08 | 11,193.08 | 11,193.08 | 11,145.53 | 0 |
| 2024-11-01 | 11,193.08 | 11,193.08 | 11,193.08 | 11,193.08 | 11,145.53 | 42 |
| 2024-10-31 | 11,015.00 | 11,020.00 | 10,991.08 | 10,991.08 | 10,944.39 | 152 |
| 2024-10-30 | 10,960.00 | 11,144.65 | 10,960.00 | 11,144.65 | 11,097.31 | 110 |
| 2024-10-29 | 11,153.05 | 11,153.05 | 11,153.05 | 11,153.05 | 11,105.67 | 0 |
| 2024-10-28 | 11,153.05 | 11,153.05 | 11,153.05 | 11,153.05 | 11,105.67 | 0 |
| 2024-10-25 | 11,153.05 | 11,153.05 | 11,153.05 | 11,153.05 | 11,105.67 | 37 |
| 2024-10-24 | 11,372.90 | 11,372.90 | 11,372.90 | 11,372.90 | 11,324.59 | 0 |
| 2024-10-23 | 11,138.41 | 11,372.90 | 11,138.41 | 11,372.90 | 11,324.59 | 2,621 |
| 2024-10-22 | 11,711.00 | 11,711.00 | 11,696.59 | 11,698.00 | 11,648.31 | 102 |
| 2024-10-21 | 11,865.00 | 11,865.00 | 11,865.00 | 11,865.00 | 11,814.60 | 6 |
| 2024-10-18 | 11,726.00 | 11,726.00 | 11,726.00 | 11,726.00 | 11,676.19 | 0 |
| 2024-10-17 | 11,726.00 | 11,726.00 | 11,726.00 | 11,726.00 | 11,676.19 | 0 |
| 2024-10-16 | 11,760.00 | 11,760.00 | 11,726.00 | 11,726.00 | 11,676.19 | 20 |
| 2024-10-15 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,476.04 | 0 |
| 2024-10-14 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,476.04 | 0 |
| 2024-10-11 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,476.04 | 77 |
| 2024-10-10 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 11,481.02 | 213 |
| 2024-10-09 | 11,660.88 | 11,660.88 | 11,660.88 | 11,660.88 | 11,611.34 | 243 |
| 2024-10-08 | 11,532.00 | 11,532.00 | 11,524.00 | 11,524.00 | 11,475.05 | 139 |
| 2024-10-07 | 11,814.39 | 11,814.39 | 11,814.39 | 11,814.39 | 11,764.20 | 431 |
| 2024-10-04 | 11,899.99 | 11,899.99 | 11,899.99 | 11,899.99 | 11,849.44 | 0 |
| 2024-10-03 | 11,800.00 | 11,899.99 | 11,800.00 | 11,899.99 | 11,849.44 | 2,565 |
| 2024-10-02 | 12,088.95 | 12,088.95 | 12,088.95 | 12,088.95 | 12,037.60 | 0 |
| 2024-09-30 | 12,088.95 | 12,088.95 | 12,088.95 | 12,088.95 | 12,037.60 | 30 |
| 2024-09-27 | 12,175.87 | 12,175.87 | 12,167.00 | 12,167.00 | 12,115.31 | 158 |
| 2024-09-26 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | 11,768.79 | 0 |
| 2024-09-25 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | 11,768.79 | 0 |
| 2024-09-24 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | 11,768.79 | 0 |
| 2024-09-23 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | 11,768.79 | 22 |
| 2024-09-20 | 11,849.45 | 11,849.45 | 11,849.45 | 11,849.45 | 11,799.11 | 35 |
| 2024-09-19 | 11,805.00 | 11,805.00 | 11,805.00 | 11,805.00 | 11,754.85 | 0 |
| 2024-09-18 | 11,805.00 | 11,805.00 | 11,805.00 | 11,805.00 | 11,754.85 | 0 |
| 2024-09-17 | 11,805.00 | 11,805.00 | 11,805.00 | 11,805.00 | 11,754.85 | 28 |
| 2024-09-13 | 12,249.99 | 12,249.99 | 12,249.99 | 12,249.99 | 12,197.95 | 0 |
| 2024-09-12 | 11,865.31 | 12,249.99 | 11,865.31 | 12,249.99 | 12,190.46 | 104 |
| 2024-09-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,439.25 | 0 |
| 2024-09-10 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,439.25 | 15 |
| 2024-09-09 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,289.98 | 0 |
| 2024-09-06 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,289.98 | 17 |
| 2024-09-05 | 12,102.90 | 12,102.90 | 12,102.90 | 12,102.90 | 12,044.08 | 0 |
| 2024-09-04 | 12,005.00 | 12,102.90 | 12,005.00 | 12,102.90 | 12,044.08 | 148 |
| 2024-09-03 | 11,967.00 | 11,967.00 | 11,967.00 | 11,967.00 | 11,908.84 | 0 |
| 2024-09-02 | 11,967.00 | 11,967.00 | 11,967.00 | 11,967.00 | 11,908.84 | 0 |
| 2024-08-30 | 11,977.00 | 11,977.00 | 11,967.00 | 11,967.00 | 11,908.84 | 30 |
| 2024-08-29 | 12,145.28 | 12,145.28 | 12,145.28 | 12,145.28 | 12,086.26 | 38 |
| 2024-08-28 | 12,032.00 | 12,032.00 | 12,032.00 | 12,032.00 | 11,973.53 | 16 |
| 2024-08-27 | 11,647.00 | 11,647.00 | 11,647.00 | 11,647.00 | 11,590.40 | 0 |
| 2024-08-26 | 11,671.00 | 11,705.00 | 11,647.00 | 11,647.00 | 11,590.40 | 134 |
| 2024-08-23 | 11,849.39 | 11,849.39 | 11,849.39 | 11,849.39 | 11,791.80 | 0 |
| 2024-08-22 | 11,849.39 | 11,849.39 | 11,849.39 | 11,849.39 | 11,791.80 | 0 |
| 2024-08-21 | 11,849.39 | 11,849.39 | 11,849.39 | 11,849.39 | 11,791.80 | 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.