Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	17,053.50	17,182.00	17,049.00	17,099.00	16,045.24	568
2023-08-25	16,639.00	17,011.50	16,639.00	16,964.00	15,918.56	420
2023-08-24	16,690.00	16,730.00	16,466.50	16,710.50	15,680.69	249
2023-08-23	16,665.00	16,712.00	16,474.00	16,670.00	15,642.68	311
2023-08-22	16,266.00	16,266.00	15,985.00	16,019.50	15,032.27	1,235
2023-08-18	16,272.00	16,300.00	16,000.00	16,270.50	15,267.80	426
2023-08-17	15,803.00	16,349.00	15,803.00	16,271.50	15,268.74	569
2023-08-16	15,558.00	15,751.50	15,452.00	15,714.50	14,746.07	527
2023-08-15	14,504.00	15,285.00	14,504.00	15,282.00	14,340.22	401
2023-08-14	14,321.00	14,333.00	14,003.00	14,275.50	13,395.75	350
2023-08-11	12,800.00	12,947.50	12,695.50	12,920.00	12,123.78	654
2023-08-10	12,546.00	12,734.00	12,545.00	12,690.00	11,907.96	410
2023-08-09	12,594.50	12,785.00	12,527.00	12,561.00	11,786.91	545
2023-08-08	12,976.00	13,009.50	12,698.50	12,746.00	11,960.51	1,073
2023-08-07	12,322.00	12,716.50	12,322.00	12,716.50	11,932.82	1,537
2023-08-04	12,250.00	12,328.00	12,204.00	12,282.50	11,525.57	410
2023-08-03	11,977.50	12,235.00	11,976.50	12,202.50	11,450.50	872
2023-08-02	12,181.50	12,194.00	11,872.50	12,015.00	11,274.55	1,025
2023-08-01	11,950.00	11,997.00	11,778.00	11,779.50	11,053.57	695
2023-07-31	11,626.00	11,800.00	11,602.50	11,791.00	11,064.36	957
2023-07-28	11,588.00	11,680.00	11,484.00	11,631.00	10,914.22	414
2023-07-27	11,665.50	11,757.00	11,468.50	11,483.50	10,775.81	296
2023-07-26	11,623.50	11,773.00	11,542.00	11,639.50	10,922.20	465
2023-07-25	11,672.00	11,741.00	11,560.00	11,655.50	10,937.21	301
2023-07-24	11,838.00	11,838.00	11,570.00	11,661.50	10,942.84	767
2023-07-21	11,560.00	11,841.00	11,560.00	11,830.50	11,101.42	478
2023-07-20	11,350.00	11,560.00	11,350.00	11,524.50	10,814.28	699
2023-07-19	11,288.00	11,367.50	11,190.00	11,214.50	10,523.39	878
2023-07-18	11,424.50	11,424.50	11,115.50	11,174.00	10,485.38	299
2023-07-17	11,583.00	11,583.00	11,229.00	11,284.50	10,589.07	747
2023-07-14	11,695.00	11,695.00	11,360.00	11,597.50	10,882.78	1,169
2023-07-13	11,115.50	11,216.00	11,082.00	11,178.00	10,489.14	478
2023-07-12	11,226.50	11,243.50	11,059.00	11,113.50	10,428.61	456
2023-07-11	11,186.50	11,317.50	11,138.50	11,161.50	10,473.65	1,989
2023-07-10	11,357.50	11,384.50	11,290.50	11,290.50	10,594.70	248
2023-07-07	11,433.00	11,433.00	11,216.00	11,262.00	10,567.96	1,187
2023-07-06	11,615.00	11,659.50	11,501.00	11,524.00	10,813.81	291
2023-07-05	11,207.00	11,649.00	11,207.00	11,614.50	10,898.74	480
2023-07-04	11,375.00	11,697.00	11,375.00	11,453.00	10,747.19	211
2023-07-03	11,818.00	11,818.00	11,286.50	11,341.00	10,642.09	163
2023-06-30	11,655.00	11,852.50	11,620.00	11,817.50	11,089.23	403
2023-06-29	11,350.00	11,558.00	11,350.00	11,485.00	10,777.22	378
2023-06-28	11,549.50	11,549.50	11,268.50	11,303.50	10,606.90	458
2023-06-27	11,490.00	11,611.00	11,447.00	11,543.50	10,832.11	212
2023-06-26	12,000.00	12,000.00	11,459.00	11,515.00	10,805.37	995
2023-06-23	11,688.00	11,923.00	11,643.50	11,910.50	11,176.49	1,958
2023-06-22	11,467.50	11,688.00	11,446.50	11,666.50	10,947.53	2,651
2023-06-21	11,122.00	11,322.00	11,064.00	11,288.50	10,592.83	736
2023-06-16	11,084.00	11,152.50	11,062.00	11,070.50	10,388.26	727
2023-06-15	11,048.00	11,085.00	10,984.00	11,066.50	10,384.51	491
2023-06-14	10,935.00	10,980.00	10,855.00	10,862.50	10,193.08	206
2023-06-13	10,976.50	11,072.50	10,943.50	11,007.00	10,306.97	204
2023-06-12	10,980.50	11,032.00	10,885.50	11,005.50	10,305.56	274
2023-06-09	11,026.00	11,167.50	11,016.00	11,088.50	10,383.28	338
2023-06-08	10,980.00	11,090.50	10,970.00	10,985.50	10,286.83	139
2023-06-07	10,860.00	10,860.00	10,549.00	10,725.00	10,042.90	983
2023-06-06	11,210.00	11,210.00	10,820.00	10,855.00	10,164.63	411
2023-06-05	11,400.00	11,400.00	11,159.50	11,210.00	10,497.06	171
2023-06-02	11,123.50	11,196.00	10,990.00	11,189.00	10,477.39	252
2023-06-01	10,831.00	11,029.50	10,831.00	11,029.50	10,328.04	565

← NewerPage 14 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.