Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 7,800.00 | 7,868.00 | 7,760.00 | 7,846.00 | 7,330.52 | 769 |
| 2023-02-28 | 7,949.50 | 7,979.00 | 7,799.50 | 7,815.50 | 7,302.02 | 494 |
| 2023-02-27 | 8,083.00 | 8,086.00 | 7,961.00 | 7,963.50 | 7,440.30 | 329 |
| 2023-02-24 | 8,092.50 | 8,193.00 | 8,006.50 | 8,042.50 | 7,514.11 | 121 |
| 2023-02-23 | 8,050.00 | 8,206.00 | 8,039.50 | 8,115.00 | 7,581.85 | 663 |
| 2023-02-22 | 8,125.50 | 8,205.00 | 7,975.50 | 8,034.00 | 7,506.17 | 182 |
| 2023-02-17 | 8,000.00 | 8,073.00 | 7,890.50 | 8,062.50 | 7,532.79 | 4,214 |
| 2023-02-16 | 7,950.00 | 8,050.00 | 7,884.50 | 7,900.50 | 7,381.44 | 312 |
| 2023-02-15 | 8,090.00 | 8,090.00 | 7,959.00 | 7,966.00 | 7,442.63 | 97 |
| 2023-02-14 | 8,203.50 | 8,203.50 | 8,021.00 | 8,070.00 | 7,539.80 | 352 |
| 2023-02-13 | 8,063.00 | 8,079.00 | 7,998.00 | 8,079.00 | 7,548.21 | 356 |
| 2023-02-10 | 7,970.00 | 8,061.50 | 7,968.00 | 8,050.00 | 7,521.12 | 217 |
| 2023-02-09 | 7,824.50 | 7,945.50 | 7,824.50 | 7,945.50 | 7,423.48 | 601 |
| 2023-02-08 | 7,663.00 | 7,854.50 | 7,663.00 | 7,809.50 | 7,296.42 | 1,058 |
| 2023-02-07 | 7,625.00 | 7,740.50 | 7,625.00 | 7,721.00 | 7,213.73 | 208 |
| 2023-02-06 | 7,440.00 | 7,672.00 | 7,440.00 | 7,621.50 | 7,120.77 | 529 |
| 2023-02-03 | 7,565.00 | 7,660.00 | 7,479.50 | 7,500.00 | 7,007.25 | 292 |
| 2023-02-02 | 7,900.00 | 7,900.00 | 7,430.00 | 7,571.50 | 7,074.05 | 1,280 |
| 2023-02-01 | 7,890.00 | 7,912.50 | 7,808.50 | 7,823.00 | 7,309.03 | 230 |
| 2023-01-31 | 7,917.50 | 7,917.50 | 7,840.50 | 7,868.50 | 7,351.54 | 680 |
| 2023-01-30 | 7,698.00 | 7,949.50 | 7,698.00 | 7,819.50 | 7,305.76 | 894 |
| 2023-01-27 | 7,797.00 | 8,018.50 | 7,768.50 | 7,802.00 | 7,289.41 | 202 |
| 2023-01-26 | 8,000.00 | 8,050.00 | 7,800.00 | 7,871.50 | 7,354.34 | 451 |
| 2023-01-25 | 7,950.00 | 7,994.00 | 7,756.50 | 7,953.50 | 7,430.96 | 136 |
| 2023-01-24 | 8,082.50 | 8,082.50 | 7,732.50 | 7,850.50 | 7,334.72 | 481 |
| 2023-01-23 | 7,900.00 | 8,100.00 | 7,876.00 | 7,985.00 | 7,460.39 | 725 |
| 2023-01-20 | 7,900.00 | 7,977.00 | 7,824.50 | 7,860.00 | 7,343.60 | 122 |
| 2023-01-19 | 7,700.00 | 7,851.50 | 7,680.50 | 7,851.50 | 7,335.66 | 397 |
| 2023-01-18 | 7,994.50 | 7,994.50 | 7,600.50 | 7,685.00 | 7,180.10 | 896 |
| 2023-01-17 | 7,980.00 | 8,149.50 | 7,954.50 | 8,030.50 | 7,502.90 | 2,407 |
| 2023-01-16 | 7,990.00 | 7,990.00 | 7,481.50 | 7,850.00 | 7,334.26 | 121 |
| 2023-01-13 | 7,700.00 | 7,843.00 | 7,700.00 | 7,843.00 | 7,327.72 | 1,451 |
| 2023-01-12 | 7,435.00 | 7,685.00 | 7,435.00 | 7,685.00 | 7,180.10 | 2,395 |
| 2023-01-11 | 7,420.00 | 7,492.00 | 7,278.50 | 7,492.00 | 6,999.78 | 664 |
| 2023-01-10 | 7,423.00 | 7,620.00 | 7,345.50 | 7,381.00 | 6,896.07 | 416 |
| 2023-01-09 | 7,850.00 | 7,900.00 | 7,422.00 | 7,422.50 | 6,934.84 | 1,614 |
| 2023-01-06 | 7,859.00 | 7,859.00 | 7,777.50 | 7,805.00 | 7,292.21 | 1,067 |
| 2023-01-05 | 7,800.00 | 7,800.00 | 7,533.00 | 7,730.00 | 7,222.14 | 281 |
| 2023-01-04 | 7,471.50 | 7,808.50 | 7,471.50 | 7,628.50 | 7,127.31 | 370 |
| 2023-01-03 | 7,600.00 | 7,600.00 | 7,414.00 | 7,600.00 | 7,100.68 | 1,238 |
| 2023-01-02 | 7,600.00 | 7,600.00 | 7,250.00 | 7,305.00 | 6,825.06 | 74 |
| 2022-12-30 | 7,550.00 | 7,601.50 | 7,350.50 | 7,519.00 | 7,025.00 | 216 |
| 2022-12-29 | 7,700.00 | 7,700.00 | 7,532.50 | 7,540.00 | 7,044.62 | 880 |
| 2022-12-28 | 7,565.00 | 7,778.00 | 7,300.00 | 7,690.00 | 7,184.77 | 199 |
| 2022-12-27 | 7,400.00 | 7,650.00 | 7,300.00 | 7,561.00 | 7,064.24 | 512 |
| 2022-12-26 | 7,690.00 | 7,690.00 | 7,240.00 | 7,468.00 | 6,977.35 | 232 |
| 2022-12-23 | 7,501.50 | 7,533.00 | 7,468.50 | 7,468.50 | 6,977.82 | 849 |
| 2022-12-22 | 7,460.00 | 7,499.50 | 7,404.00 | 7,430.50 | 6,942.32 | 354 |
| 2022-12-21 | 7,229.50 | 7,450.50 | 7,229.50 | 7,426.50 | 6,938.58 | 457 |
| 2022-12-20 | 7,294.00 | 7,417.50 | 7,229.50 | 7,237.50 | 6,762.00 | 7 |
| 2022-12-19 | 7,291.00 | 7,329.50 | 7,245.00 | 7,245.00 | 6,769.00 | 630 |
| 2022-12-16 | 7,298.00 | 7,298.00 | 7,165.50 | 7,212.50 | 6,738.64 | 300 |
| 2022-12-15 | 7,414.50 | 7,414.50 | 7,259.50 | 7,303.00 | 6,823.19 | 589 |
| 2022-12-14 | 7,397.50 | 7,445.00 | 7,350.00 | 7,394.50 | 6,908.68 | 1,008 |
| 2022-12-13 | 7,358.50 | 7,400.00 | 7,198.00 | 7,396.50 | 6,895.54 | 952 |
| 2022-12-12 | 7,640.00 | 7,640.00 | 7,234.50 | 7,234.50 | 6,744.51 | 1,180 |
| 2022-12-07 | 7,568.50 | 7,568.50 | 7,430.00 | 7,457.00 | 6,951.94 | 3,215 |
| 2022-12-06 | 7,245.00 | 7,463.50 | 7,240.00 | 7,463.50 | 6,958.00 | 3,329 |
| 2022-12-05 | 7,300.00 | 7,300.00 | 7,125.00 | 7,259.00 | 6,767.35 | 300 |
| 2022-12-02 | 7,166.00 | 7,225.00 | 7,109.50 | 7,169.50 | 6,683.91 | 878 |
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.