Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 10,601.50 | 10,876.50 | 10,601.50 | 10,837.00 | 10,147.78 | 368 |
| 2023-05-30 | 10,934.50 | 10,934.50 | 10,594.50 | 10,662.00 | 9,983.91 | 367 |
| 2023-05-29 | 11,192.00 | 11,192.00 | 10,650.00 | 10,890.00 | 10,197.41 | 60 |
| 2023-05-24 | 11,210.00 | 11,271.00 | 11,145.50 | 11,192.00 | 10,480.20 | 575 |
| 2023-05-23 | 11,284.50 | 11,300.00 | 11,127.00 | 11,212.50 | 10,499.40 | 353 |
| 2023-05-22 | 11,385.00 | 11,400.00 | 11,272.50 | 11,272.50 | 10,555.58 | 96 |
| 2023-05-19 | 11,339.50 | 11,509.50 | 11,339.50 | 11,390.50 | 10,666.08 | 288 |
| 2023-05-18 | 11,100.00 | 11,280.00 | 11,047.50 | 11,265.00 | 10,548.56 | 147 |
| 2023-05-17 | 11,120.00 | 11,120.00 | 10,966.50 | 11,062.50 | 10,358.94 | 285 |
| 2023-05-16 | 11,097.00 | 11,291.00 | 11,020.00 | 11,225.00 | 10,511.10 | 420 |
| 2023-05-15 | 10,976.00 | 10,995.00 | 10,849.50 | 10,995.00 | 10,295.73 | 167 |
| 2023-05-12 | 10,685.00 | 11,014.50 | 10,685.00 | 10,999.00 | 10,299.48 | 709 |
| 2023-05-11 | 10,596.00 | 10,688.00 | 10,463.50 | 10,679.00 | 9,999.83 | 406 |
| 2023-05-10 | 10,652.50 | 10,675.50 | 10,499.00 | 10,675.50 | 9,996.55 | 694 |
| 2023-05-09 | 10,768.50 | 10,768.50 | 10,630.00 | 10,668.00 | 9,989.53 | 256 |
| 2023-05-08 | 10,720.50 | 10,849.50 | 10,677.00 | 10,849.50 | 10,159.48 | 351 |
| 2023-05-05 | 10,578.50 | 10,709.00 | 10,542.00 | 10,708.50 | 10,027.45 | 482 |
| 2023-05-04 | 10,590.00 | 10,669.50 | 10,452.50 | 10,564.50 | 9,892.61 | 226 |
| 2023-05-03 | 10,826.00 | 11,071.50 | 10,532.00 | 10,588.50 | 9,915.08 | 334 |
| 2023-05-02 | 10,830.00 | 10,852.50 | 10,578.50 | 10,827.50 | 10,138.88 | 228 |
| 2023-04-28 | 10,460.00 | 10,499.00 | 10,369.00 | 10,468.50 | 9,802.71 | 395 |
| 2023-04-27 | 10,680.00 | 10,680.00 | 10,184.00 | 10,458.00 | 9,792.88 | 699 |
| 2023-04-26 | 10,471.50 | 10,677.50 | 10,264.00 | 10,610.00 | 9,935.22 | 358 |
| 2023-04-25 | 11,100.00 | 11,238.00 | 10,860.00 | 10,862.00 | 10,171.19 | 1,635 |
| 2023-04-24 | 10,488.00 | 10,661.50 | 10,380.00 | 10,646.00 | 9,968.93 | 1,328 |
| 2023-04-21 | 10,062.50 | 10,503.00 | 10,062.50 | 10,489.50 | 9,822.38 | 898 |
| 2023-04-20 | 9,738.00 | 9,940.00 | 9,738.00 | 9,932.50 | 9,300.80 | 304 |
| 2023-04-19 | 9,824.50 | 9,950.00 | 9,650.00 | 9,650.00 | 9,036.27 | 133 |
| 2023-04-18 | 9,390.00 | 9,798.50 | 9,384.50 | 9,796.50 | 9,173.45 | 483 |
| 2023-04-17 | 9,384.00 | 9,462.50 | 9,287.50 | 9,438.50 | 8,838.22 | 383 |
| 2023-04-14 | 9,265.00 | 9,358.50 | 9,234.50 | 9,286.50 | 8,695.89 | 202 |
| 2023-04-13 | 9,182.00 | 9,355.00 | 9,122.00 | 9,319.50 | 8,726.79 | 357 |
| 2023-04-12 | 8,979.50 | 9,103.50 | 8,979.50 | 9,077.00 | 8,499.71 | 197 |
| 2023-04-11 | 9,082.00 | 9,140.00 | 8,514.00 | 8,842.00 | 8,279.66 | 233 |
| 2023-04-10 | 9,129.00 | 9,140.00 | 9,043.00 | 9,085.50 | 8,507.67 | 219 |
| 2023-04-05 | 9,110.50 | 9,173.50 | 9,086.00 | 9,129.00 | 8,548.41 | 384 |
| 2023-04-04 | 8,874.50 | 8,959.00 | 8,858.50 | 8,888.00 | 8,322.73 | 359 |
| 2023-04-03 | 8,661.00 | 8,900.00 | 8,661.00 | 8,852.50 | 8,289.49 | 342 |
| 2023-03-31 | 8,548.00 | 8,710.00 | 8,515.00 | 8,652.00 | 8,101.74 | 281 |
| 2023-03-30 | 8,313.50 | 8,547.50 | 8,313.50 | 8,547.50 | 8,003.89 | 140 |
| 2023-03-29 | 8,256.00 | 8,348.50 | 8,254.50 | 8,289.00 | 7,761.83 | 446 |
| 2023-03-28 | 8,328.50 | 8,379.50 | 8,267.00 | 8,267.00 | 7,741.23 | 313 |
| 2023-03-27 | 8,460.00 | 8,460.00 | 8,333.50 | 8,410.00 | 7,875.13 | 179 |
| 2023-03-23 | 8,274.00 | 8,295.50 | 8,093.50 | 8,135.00 | 7,617.62 | 105 |
| 2023-03-22 | 8,412.50 | 8,412.50 | 8,290.50 | 8,330.00 | 7,800.22 | 627 |
| 2023-03-21 | 8,490.00 | 8,524.50 | 8,379.00 | 8,442.00 | 7,905.10 | 174 |
| 2023-03-20 | 8,445.00 | 8,653.50 | 8,445.00 | 8,568.00 | 8,023.08 | 99 |
| 2023-03-17 | 8,487.00 | 8,545.00 | 8,387.50 | 8,429.00 | 7,892.92 | 355 |
| 2023-03-16 | 8,555.00 | 8,589.00 | 8,368.50 | 8,551.50 | 8,007.63 | 1,505 |
| 2023-03-15 | 8,450.50 | 8,593.50 | 8,412.00 | 8,554.00 | 8,009.97 | 267 |
| 2023-03-14 | 8,479.00 | 8,479.00 | 8,303.00 | 8,419.00 | 7,883.56 | 133 |
| 2023-03-13 | 8,549.00 | 8,673.50 | 8,315.00 | 8,389.50 | 7,838.31 | 1,042 |
| 2023-03-10 | 8,504.00 | 8,800.00 | 8,431.50 | 8,510.00 | 7,950.89 | 169 |
| 2023-03-09 | 8,247.00 | 8,410.00 | 8,247.00 | 8,295.50 | 7,750.49 | 938 |
| 2023-03-08 | 8,290.50 | 8,362.50 | 8,102.50 | 8,234.00 | 7,693.03 | 1,505 |
| 2023-03-07 | 8,331.00 | 8,387.00 | 8,274.00 | 8,387.00 | 7,835.97 | 2,098 |
| 2023-03-06 | 7,971.00 | 8,281.50 | 7,971.00 | 8,269.50 | 7,726.19 | 3,081 |
| 2023-03-03 | 8,074.00 | 8,074.00 | 7,921.50 | 7,967.50 | 7,444.04 | 526 |
| 2023-03-02 | 7,937.00 | 7,998.00 | 7,872.00 | 7,990.00 | 7,465.06 | 321 |
| 2023-03-01 | 7,800.00 | 7,868.00 | 7,760.00 | 7,846.00 | 7,330.52 | 769 |
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.