Thermo Fisher Scientific Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2026-10-14 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 5 |
| 2026-10-13 | 12,166.00 | 12,166.00 | 12,166.00 | 12,166.00 | 12,166.00 | 192 |
| 2026-10-12 | 11,859.90 | 11,859.90 | 11,859.90 | 11,859.90 | 11,859.90 | 0 |
| 2026-10-09 | 11,859.90 | 11,859.90 | 11,859.90 | 11,859.90 | 11,859.90 | 0 |
| 2026-10-08 | 11,859.90 | 11,859.90 | 11,859.90 | 11,859.90 | 11,859.90 | 0 |
| 2026-10-07 | 11,859.90 | 11,859.90 | 11,859.90 | 11,859.90 | 11,859.90 | 100 |
| 2026-10-06 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 0 |
| 2026-10-05 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 0 |
| 2026-10-02 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 11,885.00 | 47 |
| 2026-10-01 | 12,280.20 | 12,290.00 | 12,280.20 | 12,290.00 | 12,290.00 | 15 |
| 2026-09-30 | 12,280.20 | 12,280.20 | 12,280.20 | 12,280.20 | 12,280.20 | 12 |
| 2026-09-29 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2026-09-28 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2026-09-25 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2026-09-24 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 21 |
| 2026-09-23 | 11,285.00 | 11,480.71 | 11,285.00 | 11,480.71 | 11,480.71 | 55 |
| 2026-09-22 | 11,345.00 | 11,356.21 | 11,345.00 | 11,356.21 | 11,356.21 | 1,557 |
| 2026-09-21 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 0 |
| 2026-09-18 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 0 |
| 2026-09-17 | 11,300.00 | 11,320.00 | 11,300.00 | 11,320.00 | 11,320.00 | 30 |
| 2026-09-15 | 10,926.80 | 10,926.80 | 10,926.80 | 10,926.80 | 10,926.80 | 106 |
| 2026-09-14 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | 10,256.53 | 0 |
| 2026-09-11 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | 10,256.53 | 0 |
| 2026-09-10 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | 10,256.53 | 0 |
| 2026-09-09 | 10,257.00 | 10,257.00 | 10,257.00 | 10,257.00 | 10,256.53 | 296 |
| 2026-09-08 | 10,346.98 | 10,346.98 | 10,346.98 | 10,346.98 | 10,346.51 | 0 |
| 2026-09-07 | 10,346.98 | 10,346.98 | 10,346.98 | 10,346.98 | 10,346.98 | 0 |
| 2026-09-04 | 10,346.98 | 10,346.98 | 10,346.98 | 10,346.98 | 10,346.98 | 0 |
| 2026-09-03 | 10,346.98 | 10,346.98 | 10,346.98 | 10,346.98 | 10,346.98 | 13 |
| 2026-09-02 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 0 |
| 2026-09-01 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 0 |
| 2026-08-31 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 0 |
| 2026-08-28 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 0 |
| 2026-08-27 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 0 |
| 2026-08-26 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 10,644.16 | 0 |
| 2026-08-25 | 10,605.00 | 10,644.16 | 10,605.00 | 10,644.16 | 10,644.16 | 864 |
| 2026-08-24 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 6 |
| 2026-08-21 | 10,732.00 | 10,732.00 | 10,732.00 | 10,732.00 | 10,732.00 | 0 |
| 2026-08-20 | 10,732.00 | 10,732.00 | 10,732.00 | 10,732.00 | 10,732.00 | 14 |
| 2026-08-19 | 10,383.33 | 10,450.00 | 10,383.33 | 10,390.00 | 10,390.00 | 1,306 |
| 2026-08-18 | 10,086.69 | 10,086.69 | 10,086.69 | 10,086.69 | 10,086.69 | 0 |
| 2026-08-17 | 10,086.69 | 10,086.69 | 10,086.69 | 10,086.69 | 10,086.69 | 38 |
| 2026-08-14 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 0 |
| 2026-08-13 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 0 |
| 2026-08-12 | 10,270.39 | 10,270.39 | 10,195.00 | 10,195.00 | 10,195.00 | 118 |
| 2026-08-11 | 10,254.00 | 10,254.00 | 10,254.00 | 10,254.00 | 10,254.00 | 0 |
| 2026-08-10 | 10,254.00 | 10,254.00 | 10,254.00 | 10,254.00 | 10,254.00 | 65 |
| 2026-08-07 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0 |
| 2026-08-06 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 10 |
| 2026-08-05 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0 |
| 2026-08-04 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 40 |
| 2026-08-03 | 9,994.03 | 9,994.03 | 9,994.03 | 9,994.03 | 9,994.03 | 1,951 |
| 2026-07-31 | 9,893.90 | 9,893.90 | 9,893.90 | 9,893.90 | 9,893.90 | 334 |
| 2026-07-30 | 9,833.39 | 9,833.39 | 9,833.39 | 9,833.39 | 9,833.39 | 198 |
| 2026-07-29 | 10,160.73 | 10,175.69 | 10,160.73 | 10,175.69 | 10,175.69 | 192 |
| 2026-07-28 | 9,764.00 | 9,764.00 | 9,764.00 | 9,764.00 | 9,764.00 | 0 |
| 2026-07-27 | 9,764.00 | 9,764.00 | 9,764.00 | 9,764.00 | 9,764.00 | 14 |
| 2026-07-24 | 10,064.00 | 10,064.00 | 10,064.00 | 10,064.00 | 10,064.00 | 0 |
| 2026-07-23 | 9,720.00 | 10,064.00 | 9,720.00 | 10,064.00 | 10,064.00 | 17 |
Page 1 of 5 · 249 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.