Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 29,975.00 | 30,150.00 | 29,650.00 | 30,050.00 | 28,528.87 | 8,969 |
| 2024-08-20 | 29,500.00 | 29,900.00 | 29,500.00 | 29,775.00 | 28,267.79 | 706 |
| 2024-08-19 | 29,350.00 | 29,700.00 | 29,275.00 | 29,525.00 | 28,030.44 | 520 |
| 2024-08-16 | 28,950.00 | 29,450.00 | 28,800.00 | 29,300.00 | 27,816.83 | 398 |
| 2024-08-15 | 28,600.00 | 29,000.00 | 28,475.00 | 28,950.00 | 27,484.55 | 3,047 |
| 2024-08-14 | 28,400.00 | 28,800.00 | 28,225.00 | 28,725.00 | 27,270.94 | 423 |
| 2024-08-13 | 29,125.00 | 29,350.00 | 28,950.00 | 29,100.00 | 27,626.96 | 265 |
| 2024-08-12 | 29,275.00 | 29,525.00 | 29,050.00 | 29,125.00 | 27,650.69 | 189 |
| 2024-08-09 | 29,900.00 | 29,900.00 | 29,475.00 | 29,825.00 | 28,315.26 | 653 |
| 2024-08-08 | 29,775.00 | 30,075.00 | 29,675.00 | 29,875.00 | 28,362.72 | 914 |
| 2024-08-07 | 29,925.00 | 29,925.00 | 29,400.00 | 29,600.00 | 28,101.64 | 215 |
| 2024-08-06 | 30,300.00 | 30,300.00 | 29,675.00 | 29,725.00 | 28,220.32 | 505 |
| 2024-08-05 | 30,700.00 | 30,700.00 | 29,900.00 | 30,100.00 | 28,576.33 | 369 |
| 2024-08-02 | 30,450.00 | 30,575.00 | 30,100.00 | 30,375.00 | 28,837.41 | 457 |
| 2024-08-01 | 29,100.00 | 30,025.00 | 28,800.00 | 29,625.00 | 28,125.38 | 1,645 |
| 2024-07-31 | 29,450.00 | 29,450.00 | 28,450.00 | 29,025.00 | 27,555.75 | 542 |
| 2024-07-30 | 30,600.00 | 30,750.00 | 29,150.00 | 29,150.00 | 27,674.42 | 3,492 |
| 2024-07-29 | 33,225.00 | 33,375.00 | 32,950.00 | 33,000.00 | 31,329.54 | 603 |
| 2024-07-26 | 33,600.00 | 33,600.00 | 32,950.00 | 33,050.00 | 31,377.01 | 74 |
| 2024-07-25 | 33,925.00 | 34,200.00 | 33,325.00 | 33,350.00 | 31,661.82 | 250 |
| 2024-07-24 | 33,500.00 | 33,625.00 | 33,350.00 | 33,625.00 | 31,922.90 | 159 |
| 2024-07-23 | 33,350.00 | 33,500.00 | 33,125.00 | 33,250.00 | 31,566.88 | 70 |
| 2024-07-22 | 33,475.00 | 33,800.00 | 33,350.00 | 33,400.00 | 31,709.29 | 116 |
| 2024-07-19 | 33,275.00 | 33,550.00 | 33,275.00 | 33,350.00 | 31,661.82 | 147 |
| 2024-07-18 | 32,900.00 | 32,975.00 | 32,325.00 | 32,975.00 | 31,305.80 | 635 |
| 2024-07-17 | 32,475.00 | 33,175.00 | 32,200.00 | 32,900.00 | 31,234.60 | 526 |
| 2024-07-16 | 32,850.00 | 33,050.00 | 32,050.00 | 32,475.00 | 30,831.11 | 142 |
| 2024-07-15 | 36,400.00 | 36,400.00 | 33,300.00 | 33,475.00 | 31,780.49 | 1,102 |
| 2024-07-12 | 36,650.00 | 37,175.00 | 36,375.00 | 36,375.00 | 34,533.69 | 1,373 |
| 2024-07-11 | 35,700.00 | 36,375.00 | 35,575.00 | 36,350.00 | 34,509.96 | 220 |
| 2024-07-10 | 35,000.00 | 35,375.00 | 34,900.00 | 35,375.00 | 33,584.31 | 280 |
| 2024-07-08 | 35,270.00 | 35,672.50 | 34,699.50 | 34,899.00 | 33,132.41 | 425 |
| 2024-07-05 | 35,206.50 | 35,417.00 | 34,871.00 | 35,281.00 | 33,495.07 | 523 |
| 2024-07-04 | 35,923.00 | 38,490.00 | 35,923.00 | 37,945.00 | 36,024.22 | 51 |
| 2024-07-03 | 38,000.00 | 38,000.00 | 34,865.00 | 35,566.50 | 33,766.12 | 254 |
| 2024-07-02 | 36,232.50 | 36,980.00 | 36,123.00 | 36,600.00 | 34,747.30 | 340 |
| 2024-07-01 | 34,904.50 | 36,232.50 | 34,904.50 | 36,232.50 | 34,398.41 | 424 |
| 2024-06-28 | 35,200.00 | 35,265.00 | 33,898.50 | 34,246.50 | 32,512.94 | 2,666 |
| 2024-06-27 | 35,118.00 | 35,163.00 | 34,094.00 | 34,798.00 | 33,036.52 | 2,338 |
| 2024-06-26 | 34,852.00 | 35,692.50 | 34,838.00 | 35,444.50 | 33,650.30 | 379 |
| 2024-06-25 | 35,000.00 | 35,365.00 | 34,810.00 | 34,956.00 | 33,186.52 | 145 |
| 2024-06-24 | 34,000.00 | 35,060.00 | 33,893.00 | 35,057.00 | 33,282.41 | 687 |
| 2024-06-19 | 32,642.00 | 32,900.00 | 32,500.00 | 32,500.00 | 30,854.85 | 19 |
| 2024-06-18 | 32,151.00 | 32,500.00 | 32,137.00 | 32,318.00 | 30,682.06 | 246 |
| 2024-06-14 | 32,675.50 | 33,396.00 | 32,250.00 | 32,831.00 | 31,169.09 | 296 |
| 2024-06-13 | 33,900.00 | 33,900.00 | 32,310.00 | 33,065.00 | 31,306.69 | 339 |
| 2024-06-12 | 34,451.00 | 34,460.00 | 33,628.00 | 33,901.00 | 32,098.24 | 194 |
| 2024-06-11 | 34,500.00 | 34,500.00 | 34,085.00 | 34,451.00 | 32,618.99 | 206 |
| 2024-06-10 | 34,527.50 | 34,527.50 | 33,780.00 | 34,391.00 | 32,562.18 | 3,423 |
| 2024-06-07 | 34,000.00 | 34,300.00 | 34,000.00 | 34,300.00 | 32,476.02 | 187 |
| 2024-06-06 | 34,555.00 | 34,555.00 | 33,775.00 | 34,000.00 | 32,191.97 | 69 |
| 2024-06-05 | 34,174.00 | 34,174.00 | 33,377.50 | 34,013.00 | 32,204.28 | 166 |
| 2024-06-04 | 34,490.00 | 34,550.00 | 33,311.50 | 33,763.00 | 31,967.58 | 221 |
| 2024-06-03 | 32,596.00 | 33,446.50 | 31,912.00 | 33,368.50 | 31,594.05 | 266 |
| 2024-05-31 | 31,000.00 | 31,468.50 | 30,545.50 | 31,400.00 | 29,730.23 | 469 |
| 2024-05-30 | 30,050.00 | 30,992.00 | 29,882.00 | 30,259.50 | 28,650.38 | 1,212 |
| 2024-05-29 | 31,036.00 | 31,036.00 | 30,225.50 | 30,601.00 | 28,973.72 | 2,621 |
| 2024-05-28 | 31,420.50 | 31,420.50 | 30,825.00 | 31,106.50 | 29,452.34 | 838 |
| 2024-05-27 | 32,046.00 | 33,500.00 | 30,398.00 | 31,796.50 | 30,105.65 | 154 |
| 2024-05-24 | 33,099.50 | 33,166.00 | 31,576.00 | 32,045.00 | 30,340.93 | 200 |
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.