Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 33,500.00 | 33,992.50 | 32,113.00 | 32,885.00 | 31,136.27 | 755 |
| 2024-05-22 | 31,761.50 | 33,150.50 | 31,761.50 | 32,858.00 | 31,110.70 | 3,499 |
| 2024-05-21 | 29,894.00 | 31,394.50 | 29,894.00 | 31,263.00 | 29,600.52 | 981 |
| 2024-05-20 | 28,960.00 | 29,911.50 | 28,871.00 | 29,894.50 | 28,304.79 | 6,822 |
| 2024-05-17 | 28,679.00 | 28,960.00 | 28,614.50 | 28,921.00 | 27,383.06 | 1,194 |
| 2024-05-16 | 28,100.50 | 28,820.50 | 28,100.50 | 28,805.50 | 27,273.70 | 97 |
| 2024-05-15 | 28,428.50 | 28,783.00 | 28,394.00 | 28,775.00 | 27,244.82 | 143 |
| 2024-05-14 | 27,625.00 | 27,930.50 | 27,577.00 | 27,930.50 | 26,445.23 | 302 |
| 2024-05-13 | 27,723.50 | 27,748.00 | 27,445.50 | 27,748.00 | 26,272.44 | 84 |
| 2024-05-10 | 28,338.50 | 28,372.50 | 28,071.50 | 28,071.50 | 26,578.73 | 207 |
| 2024-05-09 | 28,100.00 | 28,225.00 | 27,991.00 | 28,164.00 | 26,666.32 | 154 |
| 2024-05-08 | 28,287.00 | 28,375.50 | 27,888.50 | 27,949.00 | 26,462.75 | 520 |
| 2024-05-07 | 28,506.00 | 28,637.50 | 28,137.50 | 28,630.00 | 27,107.53 | 270 |
| 2024-05-06 | 29,500.00 | 29,500.00 | 27,943.50 | 28,412.00 | 26,901.13 | 421 |
| 2024-05-03 | 28,399.00 | 28,899.00 | 28,399.00 | 28,534.00 | 27,016.64 | 340 |
| 2024-05-02 | 28,280.00 | 28,659.00 | 28,184.50 | 28,659.00 | 27,134.99 | 199 |
| 2024-04-30 | 28,440.00 | 28,588.00 | 28,156.00 | 28,219.00 | 26,718.39 | 256 |
| 2024-04-29 | 28,556.50 | 28,778.50 | 28,155.00 | 28,373.00 | 26,864.20 | 1,088 |
| 2024-04-26 | 28,360.00 | 28,658.00 | 28,360.00 | 28,471.00 | 26,956.99 | 56 |
| 2024-04-25 | 27,151.00 | 28,351.00 | 27,151.00 | 28,351.00 | 26,843.37 | 22,740 |
| 2024-04-24 | 26,793.00 | 26,929.50 | 26,578.50 | 26,919.50 | 25,487.99 | 1,077 |
| 2024-04-23 | 27,000.00 | 27,085.00 | 26,701.00 | 26,730.50 | 25,309.04 | 464 |
| 2024-04-22 | 27,000.00 | 27,163.50 | 26,939.00 | 26,944.50 | 25,511.66 | 376 |
| 2024-04-19 | 26,588.50 | 26,906.50 | 26,479.00 | 26,865.50 | 25,436.87 | 1,037 |
| 2024-04-18 | 26,467.00 | 26,649.00 | 26,246.50 | 26,649.00 | 25,231.88 | 276 |
| 2024-04-17 | 27,000.00 | 27,000.50 | 26,483.50 | 26,571.00 | 25,158.03 | 967 |
| 2024-04-16 | 27,041.00 | 27,269.00 | 26,871.50 | 26,871.50 | 25,442.55 | 536 |
| 2024-04-15 | 26,691.50 | 27,233.50 | 26,620.50 | 27,041.00 | 25,603.03 | 650 |
| 2024-04-12 | 26,435.50 | 26,580.00 | 26,262.00 | 26,303.00 | 24,904.28 | 459 |
| 2024-04-11 | 26,500.00 | 26,675.00 | 26,296.00 | 26,521.00 | 25,110.69 | 26 |
| 2024-04-10 | 26,324.00 | 26,509.00 | 26,304.00 | 26,478.50 | 25,070.45 | 340 |
| 2024-04-09 | 25,951.50 | 26,388.50 | 25,951.50 | 26,276.50 | 24,879.19 | 1,579 |
| 2024-04-08 | 26,756.50 | 26,779.00 | 26,046.50 | 26,185.00 | 24,792.55 | 197 |
| 2024-04-05 | 26,999.00 | 26,999.00 | 26,269.00 | 26,838.50 | 25,411.30 | 185 |
| 2024-04-04 | 28,057.00 | 28,057.00 | 26,914.00 | 26,963.00 | 25,529.18 | 662 |
| 2024-04-03 | 28,590.00 | 28,729.00 | 27,641.50 | 27,841.50 | 26,360.96 | 1,417 |
| 2024-03-27 | 28,925.50 | 28,956.00 | 28,352.00 | 28,613.50 | 27,091.91 | 508 |
| 2024-03-26 | 27,800.00 | 27,800.00 | 27,036.50 | 27,624.00 | 26,155.03 | 2,156 |
| 2024-03-25 | 27,150.00 | 27,437.00 | 27,030.50 | 27,030.50 | 25,593.09 | 109 |
| 2024-03-22 | 27,202.00 | 27,294.00 | 27,107.00 | 27,292.50 | 25,841.16 | 314 |
| 2024-03-21 | 27,352.00 | 27,434.50 | 27,162.00 | 27,240.00 | 25,791.45 | 224 |
| 2024-03-20 | 26,574.00 | 27,262.00 | 26,561.00 | 27,262.00 | 25,812.28 | 167 |
| 2024-03-19 | 26,100.00 | 26,450.00 | 25,994.00 | 26,334.00 | 24,933.63 | 260 |
| 2024-03-18 | 26,115.00 | 26,235.00 | 25,932.00 | 26,106.50 | 24,718.23 | 276 |
| 2024-03-15 | 25,556.00 | 25,813.50 | 25,556.00 | 25,808.00 | 24,435.60 | 198 |
| 2024-03-14 | 25,381.50 | 25,734.00 | 25,318.00 | 25,440.00 | 24,087.17 | 148 |
| 2024-03-13 | 26,371.50 | 26,480.00 | 25,477.50 | 25,745.50 | 24,297.04 | 10,373 |
| 2024-03-12 | 25,015.00 | 26,992.00 | 25,015.00 | 26,459.50 | 24,970.87 | 2,105 |
| 2024-03-11 | 25,606.00 | 25,606.00 | 24,920.00 | 25,015.50 | 23,608.11 | 722 |
| 2024-03-08 | 24,250.00 | 25,916.00 | 24,250.00 | 25,766.00 | 24,316.38 | 179 |
| 2024-03-07 | 25,027.50 | 25,616.50 | 24,635.50 | 25,515.00 | 24,079.51 | 673 |
| 2024-03-06 | 25,472.00 | 25,804.50 | 24,947.00 | 25,092.00 | 23,680.30 | 1,757 |
| 2024-03-05 | 26,300.00 | 26,300.00 | 25,594.00 | 25,683.00 | 24,238.05 | 104 |
| 2024-03-04 | 26,704.00 | 27,031.50 | 26,177.00 | 26,394.50 | 24,909.52 | 491 |
| 2024-03-01 | 27,646.50 | 28,072.50 | 27,393.00 | 27,559.00 | 26,008.51 | 187 |
| 2024-02-29 | 27,634.00 | 27,674.00 | 27,259.00 | 27,393.00 | 25,851.85 | 627 |
| 2024-02-28 | 28,075.00 | 28,078.50 | 26,671.50 | 27,348.00 | 25,809.38 | 221 |
| 2024-02-27 | 28,201.00 | 28,350.00 | 27,929.50 | 28,075.50 | 26,495.95 | 1,101 |
| 2024-02-26 | 28,790.00 | 28,790.00 | 28,015.50 | 28,185.50 | 26,599.76 | 341 |
| 2024-02-23 | 28,200.00 | 28,922.50 | 27,625.00 | 28,795.50 | 27,175.44 | 2,472 |
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.