Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 7,155.00 | 7,229.00 | 7,071.50 | 7,140.00 | 6,656.41 | 290 |
| 2022-11-30 | 7,040.00 | 7,104.50 | 6,964.50 | 7,040.50 | 6,563.65 | 196 |
| 2022-11-29 | 6,994.00 | 7,061.50 | 6,942.00 | 7,040.00 | 6,563.18 | 1,295 |
| 2022-11-28 | 7,199.00 | 7,199.00 | 6,970.00 | 6,973.00 | 6,500.72 | 1,505 |
| 2022-11-25 | 7,047.50 | 7,241.00 | 7,000.00 | 7,199.00 | 6,711.42 | 287 |
| 2022-11-24 | 6,960.00 | 7,100.00 | 6,960.00 | 7,000.00 | 6,525.89 | 53 |
| 2022-11-23 | 7,149.50 | 7,160.00 | 6,994.00 | 6,994.00 | 6,520.30 | 290 |
| 2022-11-22 | 6,960.00 | 7,145.50 | 6,960.00 | 7,080.00 | 6,600.48 | 262 |
| 2022-11-18 | 6,807.50 | 7,039.00 | 6,807.50 | 6,947.00 | 6,476.48 | 1,120 |
| 2022-11-17 | 6,660.50 | 6,869.50 | 6,623.50 | 6,869.50 | 6,404.23 | 968 |
| 2022-11-16 | 6,495.00 | 6,516.50 | 6,439.50 | 6,498.00 | 6,057.89 | 1,155 |
| 2022-11-15 | 6,230.00 | 6,348.50 | 6,230.00 | 6,348.50 | 5,918.52 | 871 |
| 2022-11-14 | 6,071.50 | 6,299.00 | 6,071.50 | 6,258.00 | 5,834.15 | 2,173 |
| 2022-11-11 | 6,200.00 | 6,226.00 | 6,047.50 | 6,061.50 | 5,650.96 | 807 |
| 2022-11-10 | 6,300.00 | 6,311.50 | 6,185.00 | 6,280.00 | 5,854.66 | 322 |
| 2022-11-09 | 6,195.00 | 6,341.50 | 6,173.50 | 6,241.50 | 5,818.77 | 336 |
| 2022-11-08 | 6,088.00 | 6,180.00 | 6,030.00 | 6,180.00 | 5,761.43 | 135 |
| 2022-11-07 | 6,106.00 | 6,106.00 | 5,976.00 | 6,064.00 | 5,653.29 | 78 |
| 2022-11-04 | 6,014.00 | 6,059.50 | 5,971.50 | 6,025.00 | 5,616.93 | 1,545 |
| 2022-11-03 | 5,979.00 | 6,062.50 | 5,979.00 | 6,016.50 | 5,609.01 | 432 |
| 2022-11-02 | 6,100.00 | 6,108.50 | 6,025.50 | 6,048.50 | 5,638.84 | 1,242 |
| 2022-11-01 | 6,320.00 | 6,320.00 | 6,029.50 | 6,072.00 | 5,660.75 | 513 |
| 2022-10-31 | 6,149.50 | 6,239.00 | 6,084.50 | 6,226.50 | 5,804.78 | 555 |
| 2022-10-28 | 6,108.00 | 6,215.50 | 6,092.50 | 6,195.00 | 5,775.42 | 1,631 |
| 2022-10-27 | 6,124.00 | 6,190.00 | 6,100.00 | 6,108.50 | 5,694.77 | 1,971 |
| 2022-10-26 | 5,998.00 | 6,052.00 | 5,998.00 | 6,024.00 | 5,616.00 | 231 |
| 2022-10-25 | 5,903.00 | 6,004.50 | 5,903.00 | 5,978.00 | 5,573.11 | 408 |
| 2022-10-24 | 5,877.00 | 5,960.00 | 5,877.00 | 5,933.00 | 5,531.16 | 957 |
| 2022-10-21 | 5,720.00 | 5,822.00 | 5,720.00 | 5,818.00 | 5,423.95 | 1,042 |
| 2022-10-20 | 5,700.00 | 5,700.00 | 5,620.00 | 5,635.00 | 5,253.34 | 1,207 |
| 2022-10-19 | 5,708.00 | 5,708.00 | 5,647.50 | 5,654.50 | 5,271.52 | 284 |
| 2022-10-18 | 5,799.00 | 5,840.00 | 5,744.00 | 5,750.00 | 5,360.56 | 730 |
| 2022-10-17 | 5,779.00 | 5,832.00 | 5,763.00 | 5,802.50 | 5,409.50 | 278 |
| 2022-10-14 | 5,898.00 | 5,898.00 | 5,731.50 | 5,782.00 | 5,390.39 | 510 |
| 2022-10-13 | 5,570.00 | 5,823.50 | 5,570.00 | 5,801.00 | 5,408.10 | 1,324 |
| 2022-10-12 | 5,552.00 | 5,638.00 | 5,552.00 | 5,575.00 | 5,197.41 | 263 |
| 2022-10-11 | 5,613.50 | 5,656.50 | 5,552.00 | 5,579.00 | 5,201.14 | 1,197 |
| 2022-10-06 | 5,472.00 | 5,500.00 | 5,363.00 | 5,381.50 | 5,017.01 | 987 |
| 2022-10-05 | 5,464.00 | 5,533.00 | 5,464.00 | 5,523.00 | 5,148.93 | 1,023 |
| 2022-10-04 | 5,398.00 | 5,481.50 | 5,350.00 | 5,480.00 | 5,108.84 | 439 |
| 2022-10-03 | 5,331.50 | 5,435.00 | 5,310.00 | 5,408.50 | 5,042.19 | 409 |
| 2022-09-30 | 5,310.50 | 5,400.00 | 5,305.50 | 5,400.00 | 5,034.26 | 456 |
| 2022-09-29 | 5,341.50 | 5,378.00 | 5,190.00 | 5,190.00 | 4,838.48 | 1,844 |
| 2022-09-28 | 5,272.00 | 5,340.00 | 5,268.00 | 5,323.50 | 4,962.94 | 1,031 |
| 2022-09-27 | 5,371.50 | 5,373.00 | 5,226.50 | 5,272.50 | 4,915.40 | 219 |
| 2022-09-26 | 5,349.00 | 5,412.00 | 5,319.00 | 5,371.50 | 5,007.69 | 824 |
| 2022-09-23 | 5,535.00 | 5,550.50 | 5,385.50 | 5,396.50 | 5,031.00 | 780 |
| 2022-09-22 | 5,264.50 | 5,517.00 | 5,264.50 | 5,505.50 | 5,132.62 | 2,380 |
| 2022-09-21 | 5,218.00 | 5,285.00 | 5,183.00 | 5,210.50 | 4,857.60 | 1,560 |
| 2022-09-20 | 5,259.50 | 5,260.00 | 5,090.00 | 5,090.00 | 4,745.26 | 240 |
| 2022-09-19 | 5,169.50 | 5,263.00 | 5,164.50 | 5,263.00 | 4,906.54 | 347 |
| 2022-09-16 | 5,120.50 | 5,282.00 | 5,120.50 | 5,274.00 | 4,916.79 | 755 |
| 2022-09-15 | 4,879.50 | 5,164.00 | 4,879.50 | 5,157.50 | 4,808.19 | 1,175 |
| 2022-09-14 | 4,905.50 | 4,939.00 | 4,886.50 | 4,936.00 | 4,601.69 | 1,786 |
| 2022-09-13 | 4,870.50 | 4,919.00 | 4,846.50 | 4,861.50 | 4,513.89 | 253 |
| 2022-09-12 | 4,960.00 | 4,991.50 | 4,935.00 | 4,944.50 | 4,590.96 | 889 |
| 2022-09-09 | 4,948.00 | 4,999.50 | 4,892.50 | 4,903.00 | 4,552.42 | 3,857 |
| 2022-09-08 | 4,835.50 | 4,982.00 | 4,835.50 | 4,982.00 | 4,625.77 | 176 |
| 2022-09-07 | 4,950.00 | 4,950.00 | 4,875.50 | 4,905.00 | 4,554.28 | 400 |
| 2022-09-06 | 4,950.00 | 4,962.00 | 4,902.50 | 4,944.50 | 4,590.96 | 807 |
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.