Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 4,950.00 | 4,962.00 | 4,902.50 | 4,944.50 | 4,590.96 | 807 |
| 2022-09-05 | 5,083.00 | 5,230.00 | 4,728.00 | 4,900.00 | 4,549.64 | 177 |
| 2022-09-02 | 5,083.50 | 5,083.50 | 5,083.50 | 5,083.50 | 4,720.02 | 0 |
| 2022-09-01 | 5,073.50 | 5,157.50 | 5,057.00 | 5,083.50 | 4,720.02 | 439 |
| 2022-08-31 | 5,018.00 | 5,144.00 | 5,018.00 | 5,045.00 | 4,684.27 | 1,236 |
| 2022-08-30 | 5,150.00 | 5,164.00 | 5,096.50 | 5,156.00 | 4,787.33 | 599 |
| 2022-08-29 | 5,125.00 | 5,174.00 | 5,120.50 | 5,145.00 | 4,777.12 | 937 |
| 2022-08-26 | 5,415.00 | 5,426.50 | 5,245.50 | 5,252.00 | 4,876.47 | 970 |
| 2022-08-25 | 5,385.00 | 5,447.00 | 5,300.50 | 5,350.00 | 4,967.46 | 530 |
| 2022-08-24 | 5,400.00 | 5,432.50 | 5,358.50 | 5,388.50 | 5,003.21 | 370 |
| 2022-08-23 | 5,404.50 | 5,440.00 | 5,236.00 | 5,407.00 | 5,020.39 | 2,328 |
| 2022-08-22 | 5,555.00 | 5,586.00 | 5,423.50 | 5,451.00 | 5,061.24 | 3,589 |
| 2022-08-19 | 5,485.00 | 5,629.00 | 5,485.00 | 5,555.00 | 5,157.80 | 1,530 |
| 2022-08-18 | 5,240.50 | 5,385.00 | 5,227.00 | 5,376.50 | 4,992.07 | 7,293 |
| 2022-08-17 | 5,159.00 | 5,261.00 | 5,120.50 | 5,236.50 | 4,862.08 | 3,341 |
| 2022-08-16 | 5,196.00 | 5,196.00 | 5,099.50 | 5,115.00 | 4,749.26 | 547 |
| 2022-08-12 | 5,176.00 | 5,260.00 | 5,099.00 | 5,230.50 | 4,856.51 | 1,333 |
| 2022-08-11 | 5,153.00 | 5,168.00 | 5,000.00 | 5,037.00 | 4,676.84 | 297 |
| 2022-08-10 | 5,230.00 | 5,230.00 | 5,065.00 | 5,150.00 | 4,781.76 | 1,433 |
| 2022-08-09 | 5,115.00 | 5,246.50 | 5,049.00 | 5,167.50 | 4,798.01 | 7,559 |
| 2022-08-08 | 5,031.00 | 5,050.00 | 4,913.50 | 5,047.00 | 4,686.13 | 1,327 |
| 2022-08-05 | 5,100.00 | 5,153.00 | 4,985.50 | 4,989.50 | 4,632.74 | 1,675 |
| 2022-08-04 | 4,981.50 | 5,139.00 | 4,950.00 | 5,093.00 | 4,728.84 | 536 |
| 2022-08-03 | 5,070.50 | 5,117.00 | 5,004.00 | 5,086.00 | 4,722.34 | 678 |
| 2022-08-02 | 5,000.00 | 5,119.00 | 5,000.00 | 5,070.50 | 4,707.95 | 337 |
| 2022-08-01 | 5,150.00 | 5,151.00 | 4,839.00 | 4,994.50 | 4,637.38 | 1,802 |
| 2022-07-29 | 5,605.00 | 5,605.00 | 5,104.00 | 5,149.00 | 4,780.83 | 841 |
| 2022-07-28 | 5,796.00 | 5,910.00 | 5,513.50 | 5,674.00 | 5,268.29 | 1,350 |
| 2022-07-27 | 6,000.00 | 6,099.00 | 5,987.00 | 6,095.00 | 5,659.19 | 2,922 |
| 2022-07-26 | 5,962.00 | 6,178.50 | 5,962.00 | 6,082.50 | 5,647.59 | 1,632 |
| 2022-07-25 | 5,860.00 | 6,008.00 | 5,773.00 | 5,875.00 | 5,454.92 | 305 |
| 2022-07-22 | 6,021.00 | 6,021.00 | 5,775.00 | 5,850.50 | 5,432.17 | 1,305 |
| 2022-07-21 | 5,615.00 | 6,127.00 | 5,595.00 | 6,023.50 | 5,592.80 | 701 |
| 2022-07-20 | 5,681.50 | 5,681.50 | 5,555.00 | 5,605.50 | 5,204.69 | 2,871 |
| 2022-07-19 | 5,632.00 | 5,727.00 | 5,625.00 | 5,715.50 | 5,306.83 | 1,296 |
| 2022-07-18 | 5,680.00 | 5,682.00 | 5,593.00 | 5,638.50 | 5,235.33 | 1,027 |
| 2022-07-15 | 5,610.00 | 5,727.50 | 5,610.00 | 5,720.00 | 5,311.01 | 1,173 |
| 2022-07-14 | 5,462.00 | 5,584.00 | 5,462.00 | 5,583.00 | 5,183.80 | 784 |
| 2022-07-13 | 5,464.00 | 5,502.00 | 5,392.50 | 5,442.50 | 5,053.35 | 352 |
| 2022-07-12 | 5,670.50 | 5,670.50 | 5,433.00 | 5,441.50 | 5,052.42 | 801 |
| 2022-07-11 | 5,615.00 | 5,652.00 | 5,525.00 | 5,651.50 | 5,247.40 | 1,838 |
| 2022-07-08 | 5,574.50 | 5,630.00 | 5,463.00 | 5,611.00 | 5,209.80 | 1,178 |
| 2022-07-07 | 5,296.50 | 5,516.50 | 5,164.00 | 5,516.00 | 5,121.59 | 1,783 |
| 2022-07-06 | 5,360.50 | 5,450.00 | 5,109.00 | 5,218.50 | 4,845.36 | 2,050 |
| 2022-07-05 | 5,278.00 | 5,432.50 | 4,784.50 | 5,130.00 | 4,763.19 | 1,663 |
| 2022-07-04 | 4,760.00 | 5,165.00 | 4,750.00 | 4,942.50 | 4,589.10 | 428 |
| 2022-07-01 | 4,672.50 | 4,672.50 | 4,570.00 | 4,665.00 | 4,331.44 | 714 |
| 2022-06-30 | 4,699.00 | 4,750.00 | 4,617.00 | 4,694.00 | 4,358.37 | 358 |
| 2022-06-29 | 4,624.50 | 4,683.50 | 4,600.00 | 4,617.00 | 4,286.87 | 871 |
| 2022-06-28 | 4,617.00 | 4,660.00 | 4,508.50 | 4,595.00 | 4,266.45 | 481 |
| 2022-06-27 | 4,450.00 | 4,624.50 | 4,450.00 | 4,594.00 | 4,265.52 | 1,247 |
| 2022-06-24 | 4,439.50 | 4,444.00 | 4,331.00 | 4,424.50 | 4,108.14 | 891 |
| 2022-06-23 | 4,350.00 | 4,383.00 | 4,250.00 | 4,374.00 | 4,061.25 | 1,200 |
| 2022-06-22 | 4,257.50 | 4,341.50 | 4,235.00 | 4,253.00 | 3,948.90 | 1,289 |
| 2022-06-21 | 4,172.00 | 4,251.50 | 4,126.00 | 4,251.50 | 3,947.51 | 883 |
| 2022-06-16 | 4,050.00 | 4,131.00 | 4,006.00 | 4,121.00 | 3,826.34 | 1,041 |
| 2022-06-15 | 4,065.50 | 4,065.50 | 4,008.00 | 4,047.50 | 3,758.09 | 132 |
| 2022-06-14 | 4,080.00 | 4,080.00 | 3,963.00 | 4,071.00 | 3,779.91 | 716 |
| 2022-06-13 | 3,931.00 | 4,090.00 | 3,931.00 | 4,090.00 | 3,787.90 | 434 |
| 2022-06-10 | 3,833.00 | 3,996.50 | 3,826.50 | 3,987.50 | 3,692.97 | 1,449 |
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.