Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	18,500.00	19,100.00	18,500.00	19,096.50	17,956.55	159
2023-11-22	18,480.00	20,000.00	17,250.00	19,000.00	17,865.81	4,062
2023-11-21	18,500.00	18,500.00	16,801.50	17,857.00	16,791.04	111
2023-11-17	17,790.50	18,000.00	17,260.00	17,997.00	16,922.68	1,824
2023-11-16	17,579.50	18,245.50	17,315.00	17,674.00	16,618.96	316
2023-11-15	17,700.00	18,199.50	17,495.00	17,803.00	16,740.26	803
2023-11-14	17,730.00	18,092.00	17,730.00	17,816.00	16,752.48	167
2023-11-13	17,528.00	18,000.00	17,528.00	18,000.00	16,925.50	379
2023-11-10	17,900.50	18,026.00	17,700.00	17,792.50	16,730.39	1,906
2023-11-09	17,719.00	17,840.00	17,275.50	17,757.50	16,697.48	153
2023-11-08	17,980.00	18,000.00	17,589.00	17,720.50	16,662.68	204
2023-11-07	17,762.50	18,696.00	17,762.50	17,921.50	16,851.69	125
2023-11-06	18,013.00	18,013.00	18,013.00	18,013.00	16,937.72	0
2023-11-03	18,280.00	18,280.00	17,886.00	18,030.00	16,953.71	659
2023-11-02	18,350.50	18,497.00	17,835.50	18,254.50	17,164.81	419
2023-11-01	17,646.50	18,293.50	17,646.50	18,229.00	17,140.83	742
2023-10-31	17,316.50	17,500.00	17,137.50	17,400.00	16,361.32	342
2023-10-30	17,393.50	17,600.00	17,020.50	17,292.00	16,259.76	690
2023-10-27	18,843.00	18,843.00	17,477.00	17,509.00	16,463.81	295
2023-10-26	18,580.00	19,818.00	17,960.50	18,452.50	17,350.99	608
2023-10-25	19,000.00	19,000.00	17,159.00	18,572.00	17,463.36	311
2023-10-24	20,400.00	20,400.00	17,108.50	18,783.50	17,662.23	172
2023-10-23	21,395.00	21,395.00	18,850.00	19,500.00	18,335.96	767
2023-10-20	19,611.50	22,100.00	19,611.50	20,572.00	19,343.97	1,349
2023-10-19	19,383.50	19,611.00	18,883.00	19,115.00	17,973.94	889
2023-10-18	20,100.00	20,346.00	19,283.50	19,384.00	18,226.88	716
2023-10-17	20,055.50	20,726.00	19,842.50	20,100.00	18,900.14	269
2023-10-12	19,390.00	19,998.00	19,365.00	19,940.50	18,750.16	597
2023-10-11	20,329.00	20,329.00	18,747.50	19,050.00	17,912.82	284
2023-10-10	18,528.50	20,416.00	18,528.50	19,731.50	18,553.64	306
2023-10-09	18,206.00	18,651.50	18,206.00	18,280.00	17,188.79	287
2023-10-06	19,200.00	19,545.50	17,919.00	18,001.00	16,926.44	335
2023-10-05	19,067.00	19,410.00	19,051.00	19,300.00	18,147.90	94
2023-10-04	17,657.00	18,508.00	17,657.00	18,451.00	17,349.58	770
2023-10-03	16,992.00	17,635.50	16,732.50	17,527.00	16,480.74	116
2023-10-02	16,995.00	17,077.00	16,921.00	17,000.50	15,985.66	277
2023-09-29	16,767.50	17,243.00	16,602.50	16,986.50	15,972.50	663
2023-09-28	16,699.50	17,085.00	16,561.50	17,000.00	15,985.19	304
2023-09-27	16,182.50	16,433.00	16,182.50	16,384.00	15,405.97	519
2023-09-26	16,000.00	16,471.50	16,000.00	16,363.50	15,386.69	584
2023-09-25	15,943.50	16,080.00	15,874.50	16,042.50	15,084.85	129
2023-09-22	15,952.50	16,087.00	15,890.50	15,990.00	15,035.49	51
2023-09-21	16,017.00	16,235.00	16,000.00	16,001.00	15,045.83	79
2023-09-20	15,954.50	16,024.00	15,867.50	15,922.50	14,972.02	698
2023-09-19	15,780.00	15,870.50	15,721.00	15,870.50	14,923.12	257
2023-09-18	15,761.50	15,854.50	15,723.50	15,785.00	14,842.72	100
2023-09-15	16,138.00	16,138.00	15,833.00	15,836.50	14,891.15	93
2023-09-14	16,120.50	16,120.50	15,828.50	16,066.50	15,107.42	137
2023-09-13	16,261.00	16,293.50	15,926.50	15,931.00	14,949.22	844
2023-09-12	15,829.00	16,204.00	15,792.50	16,133.00	15,138.78	940
2023-09-11	16,300.00	16,300.00	15,855.00	15,990.50	15,005.06	671
2023-09-08	16,031.00	16,220.00	15,955.50	16,118.00	15,124.70	287
2023-09-07	16,256.50	16,578.00	15,949.00	16,031.50	15,043.53	584
2023-09-06	16,300.00	16,358.00	15,979.00	16,196.50	15,198.36	424
2023-09-05	17,043.00	17,043.00	16,267.00	16,382.00	15,372.43	661
2023-09-04	17,000.00	17,539.00	16,879.00	17,300.00	16,233.86	86
2023-09-01	17,320.00	17,320.00	16,748.50	16,865.00	15,825.67	376
2023-08-31	17,799.50	17,799.50	17,030.00	17,036.00	15,986.13	381
2023-08-30	17,639.50	17,844.00	17,264.00	17,650.50	16,562.76	2,417
2023-08-29	17,200.00	17,687.00	17,200.00	17,655.50	16,567.45	256

← NewerPage 13 of 21 · 1,238 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.