Merck & Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	28,580.00	28,580.00	27,911.50	28,131.50	26,548.80	252
2024-02-21	28,901.50	28,901.50	28,195.00	28,349.50	26,754.53	1,105
2024-02-20	27,400.00	30,000.00	26,900.00	28,975.50	27,345.32	1,393
2024-02-19	28,500.00	29,000.00	27,990.00	27,990.00	26,415.26	46
2024-02-16	28,807.50	28,807.50	27,800.50	28,444.00	26,843.72	340
2024-02-15	29,113.00	29,922.50	29,025.00	29,268.00	27,621.36	251
2024-02-14	30,900.00	30,900.00	29,274.00	29,560.00	27,896.93	504
2024-02-09	31,400.00	32,000.00	30,885.50	30,885.50	29,147.86	306
2024-02-08	32,342.00	32,342.00	31,340.50	31,354.00	29,590.00	202
2024-02-07	32,000.00	32,747.50	30,460.00	32,220.00	30,407.28	249
2024-02-06	32,061.00	32,477.50	31,635.50	31,701.50	29,917.95	338
2024-02-05	34,000.00	34,000.00	32,342.50	32,669.00	30,831.02	107
2024-02-02	32,529.00	34,225.00	32,193.00	32,634.50	30,798.46	531
2024-02-01	31,100.00	32,529.00	30,808.50	32,481.50	30,654.06	428
2024-01-31	30,654.50	31,549.50	29,799.00	30,001.50	28,313.59	327
2024-01-30	31,000.00	31,055.00	30,474.00	30,838.50	29,103.50	321
2024-01-29	29,500.00	31,005.50	28,969.00	30,586.50	28,865.68	190
2024-01-26	30,600.00	30,675.00	29,515.00	29,670.00	28,000.74	691
2024-01-25	30,151.00	32,000.00	30,151.00	30,673.50	28,947.78	1,576
2024-01-24	30,787.00	30,899.50	28,890.00	30,480.00	28,765.17	318
2024-01-23	32,523.50	32,523.50	30,493.00	30,818.50	29,084.63	271
2024-01-22	31,523.00	31,535.50	30,881.00	31,273.00	29,513.56	421
2024-01-19	30,850.00	31,150.00	30,494.00	30,835.50	29,100.67	388
2024-01-18	29,964.50	30,850.00	29,947.00	30,393.50	28,683.54	389
2024-01-17	28,665.50	30,519.00	28,655.50	29,965.00	28,279.15	200
2024-01-16	26,540.00	29,124.00	26,540.00	28,665.50	27,052.76	560
2024-01-15	26,990.00	27,475.50	25,015.50	26,537.50	25,044.48	88
2024-01-12	26,800.00	28,646.50	25,826.50	26,626.00	25,128.00	1,844
2024-01-11	27,900.00	27,900.00	25,826.50	25,830.00	24,376.78	417
2024-01-10	28,241.50	30,041.50	27,900.50	28,022.50	26,445.93	298
2024-01-09	29,112.50	29,636.50	28,225.00	28,310.00	26,717.26	405
2024-01-08	26,650.00	28,157.50	26,650.00	27,976.50	26,402.52	1,524
2024-01-05	25,500.00	26,650.00	25,280.00	25,438.50	24,007.31	579
2024-01-04	24,100.00	25,898.00	24,100.00	25,606.00	24,165.39	1,346
2024-01-03	22,000.00	24,149.50	22,000.00	24,084.50	22,729.49	1,081
2024-01-02	22,016.50	22,564.00	21,317.00	22,389.50	21,129.85	833
2023-12-29	21,000.00	21,493.00	20,038.00	21,170.00	19,978.96	317
2023-12-28	19,327.50	20,675.00	19,172.00	20,602.50	19,443.39	892
2023-12-27	19,298.50	19,298.50	18,840.50	18,876.00	17,814.02	823
2023-12-26	20,343.00	20,716.50	19,196.00	19,479.50	18,383.57	217
2023-12-22	20,333.00	20,573.50	20,203.00	20,322.00	19,178.67	200
2023-12-21	20,002.00	20,346.00	19,850.00	20,139.00	19,005.96	747
2023-12-20	20,499.50	20,499.50	19,972.50	20,054.50	18,926.22	92
2023-12-19	19,960.00	20,686.00	19,825.00	20,168.50	19,033.80	283
2023-12-18	21,500.00	21,800.00	19,969.50	19,969.50	18,846.00	286
2023-12-15	21,310.00	21,488.00	20,229.50	20,933.50	19,755.76	211
2023-12-14	22,000.00	22,000.00	20,622.00	21,300.00	20,101.64	407
2023-12-13	22,500.00	22,500.00	19,911.00	21,694.50	20,399.46	162
2023-12-12	21,705.00	21,930.00	20,879.00	21,930.00	20,620.90	226
2023-12-11	21,000.00	21,179.50	20,013.00	21,072.00	19,814.12	262
2023-12-07	20,100.00	20,964.00	18,701.00	20,774.00	19,533.91	851
2023-12-06	19,300.00	20,061.00	19,053.50	19,536.50	18,370.28	786
2023-12-05	18,850.00	19,529.50	18,000.00	19,144.00	18,001.21	731
2023-12-04	17,900.00	19,000.00	17,550.00	18,874.50	17,747.80	550
2023-12-01	16,290.00	18,797.50	16,200.00	18,094.50	17,014.36	670
2023-11-30	16,964.50	17,102.50	15,900.50	16,695.00	15,698.40	319
2023-11-29	17,200.00	17,556.00	16,600.00	16,856.00	15,849.79	207
2023-11-28	17,500.00	17,500.00	16,449.50	17,200.50	16,173.73	145
2023-11-27	20,499.50	20,563.50	17,003.50	17,473.50	16,430.43	532
2023-11-24	19,100.00	20,300.00	18,800.00	20,200.00	18,994.17	191

← NewerPage 12 of 21 · 1,235 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.