Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 47,680.00 | 47,740.00 | 47,180.00 | 47,200.00 | 47,200.00 | 1,042 |
| 2026-10-15 | 49,440.00 | 49,440.00 | 47,160.00 | 47,260.00 | 47,260.00 | 683 |
| 2026-10-14 | 46,760.00 | 47,940.00 | 46,440.00 | 47,580.00 | 47,580.00 | 6,292 |
| 2026-10-13 | 47,280.00 | 47,280.00 | 45,580.00 | 45,720.00 | 45,720.00 | 5,665 |
| 2026-10-09 | 46,000.00 | 47,300.00 | 46,000.00 | 46,940.00 | 46,940.00 | 703 |
| 2026-10-08 | 45,800.00 | 46,140.00 | 44,780.00 | 46,120.00 | 46,120.00 | 2,112 |
| 2026-10-07 | 46,000.00 | 46,320.00 | 45,760.00 | 45,920.00 | 45,920.00 | 1,099 |
| 2026-10-06 | 45,220.00 | 45,680.00 | 45,040.00 | 45,580.00 | 45,580.00 | 526 |
| 2026-10-05 | 46,460.00 | 46,460.00 | 44,800.00 | 44,880.00 | 44,880.00 | 1,782 |
| 2026-10-02 | 46,380.00 | 46,940.00 | 46,320.00 | 46,880.00 | 46,880.00 | 693 |
| 2026-10-01 | 46,860.00 | 46,960.00 | 46,500.00 | 46,580.00 | 46,580.00 | 661 |
| 2026-09-30 | 47,600.00 | 47,820.00 | 46,860.00 | 47,060.00 | 47,060.00 | 973 |
| 2026-09-29 | 48,640.00 | 48,700.00 | 47,340.00 | 48,220.00 | 48,220.00 | 5,734 |
| 2026-09-28 | 47,960.00 | 48,500.00 | 47,920.00 | 48,240.00 | 48,240.00 | 1,858 |
| 2026-09-25 | 48,220.00 | 48,380.00 | 47,840.00 | 48,100.00 | 48,100.00 | 658 |
| 2026-09-24 | 47,940.00 | 48,580.00 | 47,660.00 | 47,940.00 | 47,940.00 | 1,226 |
| 2026-09-23 | 48,300.00 | 48,300.00 | 47,040.00 | 47,540.00 | 47,540.00 | 6,177 |
| 2026-09-22 | 47,580.00 | 49,020.00 | 47,260.00 | 48,260.00 | 48,260.00 | 1,493 |
| 2026-09-21 | 46,900.00 | 48,020.00 | 46,900.00 | 47,860.00 | 47,860.00 | 956 |
| 2026-09-18 | 47,080.00 | 47,080.00 | 46,460.00 | 46,800.00 | 46,800.00 | 657 |
| 2026-09-17 | 46,400.00 | 47,020.00 | 46,400.00 | 46,940.00 | 46,940.00 | 934 |
| 2026-09-16 | 46,020.00 | 46,340.00 | 45,820.00 | 46,300.00 | 46,300.00 | 3,215 |
| 2026-09-15 | 45,600.00 | 45,960.00 | 45,320.00 | 45,800.00 | 45,800.00 | 475 |
| 2026-09-14 | 46,600.00 | 46,840.00 | 46,060.00 | 46,220.00 | 46,219.83 | 635 |
| 2026-09-11 | 46,160.00 | 46,540.00 | 44,800.00 | 46,060.00 | 45,804.48 | 3,602 |
| 2026-09-10 | 47,300.00 | 47,300.00 | 46,000.00 | 46,300.00 | 46,043.15 | 628 |
| 2026-09-09 | 47,540.00 | 47,540.00 | 46,980.00 | 47,080.00 | 46,818.82 | 695 |
| 2026-09-08 | 47,380.00 | 47,520.00 | 46,700.00 | 47,380.00 | 47,117.15 | 1,381 |
| 2026-09-07 | 46,140.00 | 49,340.00 | 46,100.00 | 49,160.00 | 48,887.28 | 563 |
| 2026-09-04 | 48,000.00 | 48,000.00 | 47,580.00 | 47,720.00 | 47,455.27 | 2,080 |
| 2026-09-03 | 48,460.00 | 48,480.00 | 47,280.00 | 48,340.00 | 48,071.83 | 1,798 |
| 2026-09-02 | 47,600.00 | 48,640.00 | 47,600.00 | 48,220.00 | 47,952.49 | 3,162 |
| 2026-09-01 | 48,480.00 | 48,700.00 | 47,440.00 | 47,660.00 | 47,395.60 | 1,282 |
| 2026-08-31 | 46,800.00 | 47,580.00 | 46,800.00 | 47,280.00 | 47,017.71 | 739 |
| 2026-08-28 | 47,820.00 | 47,860.00 | 47,160.00 | 47,560.00 | 47,296.16 | 2,904 |
| 2026-08-27 | 48,600.00 | 48,780.00 | 47,880.00 | 48,020.00 | 47,753.60 | 1,872 |
| 2026-08-26 | 49,780.00 | 49,780.00 | 49,000.00 | 49,120.00 | 48,847.50 | 2,037 |
| 2026-08-25 | 48,680.00 | 50,125.00 | 48,620.00 | 50,075.00 | 49,797.20 | 3,121 |
| 2026-08-24 | 47,980.00 | 48,360.00 | 47,760.00 | 48,320.00 | 48,051.94 | 1,211 |
| 2026-08-21 | 47,400.00 | 49,000.00 | 47,380.00 | 48,560.00 | 48,290.61 | 1,979 |
| 2026-08-20 | 47,980.00 | 48,260.00 | 46,840.00 | 47,220.00 | 46,958.04 | 3,824 |
| 2026-08-19 | 46,400.00 | 48,480.00 | 45,960.00 | 48,120.00 | 47,853.05 | 14,270 |
| 2026-08-18 | 43,320.00 | 43,580.00 | 42,660.00 | 42,700.00 | 42,463.12 | 1,400 |
| 2026-08-17 | 42,640.00 | 42,640.00 | 42,640.00 | 42,640.00 | 42,403.45 | 0 |
| 2026-08-14 | 42,340.00 | 42,880.00 | 42,280.00 | 42,640.00 | 42,403.45 | 5,171 |
| 2026-08-13 | 42,300.00 | 42,920.00 | 42,300.00 | 42,780.00 | 42,542.67 | 5,410 |
| 2026-08-12 | 41,720.00 | 42,540.00 | 41,580.00 | 42,280.00 | 42,045.45 | 4,245 |
| 2026-08-11 | 41,300.00 | 41,900.00 | 41,020.00 | 41,160.00 | 40,931.66 | 1,095 |
| 2026-08-10 | 40,720.00 | 41,500.00 | 40,580.00 | 41,300.00 | 41,070.88 | 616 |
| 2026-08-07 | 40,020.00 | 40,720.00 | 40,020.00 | 40,620.00 | 40,394.66 | 789 |
| 2026-08-06 | 41,160.00 | 41,160.00 | 40,260.00 | 40,300.00 | 40,076.43 | 2,468 |
| 2026-08-05 | 40,180.00 | 41,360.00 | 40,180.00 | 40,400.00 | 40,175.88 | 1,902 |
| 2026-08-04 | 40,700.00 | 40,900.00 | 39,960.00 | 40,420.00 | 40,195.77 | 1,531 |
| 2026-08-03 | 40,740.00 | 41,120.00 | 40,040.00 | 40,520.00 | 40,295.21 | 3,799 |
| 2026-07-31 | 40,340.00 | 41,320.00 | 40,300.00 | 41,060.00 | 40,832.22 | 506 |
| 2026-07-30 | 40,220.00 | 40,740.00 | 40,140.00 | 40,540.00 | 40,315.10 | 1,225 |
| 2026-07-29 | 41,800.00 | 42,020.00 | 41,180.00 | 41,280.00 | 41,050.99 | 1,367 |
| 2026-07-28 | 42,380.00 | 43,300.00 | 41,940.00 | 42,060.00 | 41,826.67 | 1,737 |
| 2026-07-27 | 42,100.00 | 42,380.00 | 41,840.00 | 41,860.00 | 41,627.78 | 1,372 |
| 2026-07-24 | 41,600.00 | 42,100.00 | 41,580.00 | 41,860.00 | 41,627.78 | 1,113 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 164.6232 ARS |
| 2026-06-15 | 244.2883 ARS |
| 2026-06-12 | 155.5719 ARS |
| 2026-03-16 | 151.8359 ARS |
| 2025-12-15 | 158.9198 ARS |
| 2025-09-15 | 151.9874 ARS |
| 2025-06-13 | 124.9279 ARS |
| 2025-03-17 | 110.7078 ARS |
| 2024-12-16 | 105.6218 ARS |
| 2024-09-16 | 94.6433 ARS |
| 2024-06-14 | 89.0614 ARS |
| 2024-03-14 | 83.8455 ARS |
| 2023-12-14 | 78.9317 ARS |
| 2023-09-14 | 32.7378 ARS |
| 2023-06-14 | 23.1336 ARS |
| 2023-03-14 | 18.8236 ARS |
| 2022-12-14 | 16.0670 ARS |
| 2022-09-14 | 19.6751 ARS |
| 2022-06-14 | 10.3964 ARS |
| 2022-03-14 | 9.2567 ARS |
| 2021-12-14 | 8.6474 ARS |
| 2021-09-14 | 7.8643 ARS |
| 2021-06-14 | 7.6183 ARS |
| 2021-06-03 | 281.1518 ARS |
| 2021-03-12 | 7.2700 ARS |
| 2020-12-14 | 6.5800 ARS |
| 2020-09-14 | 5.6300 ARS |
| 2020-06-12 | 5.2100 ARS |
| 2020-03-13 | 4.7200 ARS |
| 2019-12-13 | 4.5000 ARS |
| 2019-09-13 | 3.8100 ARS |
| 2019-06-14 | 58.4925 ARS |
| 2019-03-14 | 58.4925 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.