Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MRK.BA stock page

Merck & Company Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-083,810.003,810.003,740.003,782.503,503.11792
2022-06-073,789.503,804.503,776.503,790.003,510.0689
2022-06-063,785.003,799.003,752.503,780.003,500.80671
2022-06-033,779.503,790.003,750.003,785.003,505.43242
2022-06-023,795.003,795.003,737.003,766.503,488.301,798
2022-06-013,850.003,850.003,777.003,850.003,565.63180
2022-05-313,887.003,912.003,843.003,880.003,593.41647
2022-05-303,892.003,920.003,892.003,899.003,611.0143
2022-05-273,961.003,961.003,901.003,938.003,647.13717
2022-05-263,998.003,998.003,871.003,960.503,667.971,131
2022-05-243,979.504,030.003,979.504,030.003,732.33928
2022-05-233,974.004,000.003,912.003,955.503,663.34510
2022-05-203,931.003,958.003,882.503,912.003,623.05712
2022-05-193,834.003,897.503,834.003,868.503,582.761,508
2022-05-173,927.004,024.003,902.503,903.003,614.71230
2022-05-163,838.003,974.003,838.003,927.003,636.94557
2022-05-133,745.003,900.003,738.503,849.503,565.173,730
2022-05-123,656.503,800.003,647.003,799.503,518.863,355
2022-05-113,700.003,770.003,685.003,717.003,442.45732
2022-05-103,678.503,690.003,613.003,671.003,399.85343
2022-05-093,690.003,690.003,633.503,633.503,365.12335
2022-05-063,640.003,690.003,630.003,690.003,417.45856
2022-05-053,583.503,654.003,583.503,624.503,356.78571
2022-05-043,621.003,650.003,604.003,621.003,353.54544
2022-05-033,700.003,711.503,597.003,620.003,352.62294
2022-05-023,680.003,850.003,644.503,700.003,426.711,557
2022-04-293,669.503,687.503,568.503,680.003,408.19810
2022-04-283,410.003,720.003,353.503,656.003,385.9634,967
2022-04-273,606.003,645.003,538.003,538.503,277.14428
2022-04-263,600.003,778.003,534.003,605.503,339.199,979
2022-04-253,403.003,575.503,403.003,575.503,311.402,557
2022-04-223,500.003,572.003,490.503,531.003,270.191,671
2022-04-213,313.003,525.003,313.003,520.503,260.47340
2022-04-203,271.503,380.003,271.503,380.003,130.34298
2022-04-193,255.003,270.003,244.503,269.003,027.54376
2022-04-183,285.003,305.503,234.003,234.002,995.13949
2022-04-133,266.003,287.003,223.003,287.003,044.21828
2022-04-123,250.003,293.503,250.003,266.003,024.761,056
2022-04-113,399.003,399.003,250.003,250.003,009.95729
2022-04-083,303.003,352.003,300.003,335.003,088.67954
2022-04-073,300.003,328.503,275.003,300.003,056.25664
2022-04-063,289.003,289.003,200.003,215.002,977.53521
2022-04-053,250.003,266.503,170.003,180.002,945.12333
2022-04-043,178.003,178.003,143.003,178.002,943.26354
2022-04-013,155.003,172.503,133.003,161.002,927.521,087
2022-03-313,200.003,200.003,140.003,153.502,920.57235
2022-03-303,200.003,200.003,138.503,170.002,935.86191
2022-03-293,300.003,300.003,120.003,124.002,893.251,025
2022-03-283,250.003,256.503,160.003,164.502,930.7691
2022-03-253,240.003,255.003,224.503,240.003,000.69205
2022-03-233,200.003,259.503,200.003,203.002,966.42335
2022-03-223,090.003,180.003,090.003,169.002,934.93301
2022-03-213,126.503,149.003,105.003,129.002,897.8832
2022-03-183,155.503,155.503,090.003,090.002,861.76153
2022-03-173,090.003,130.003,079.003,090.002,861.7679
2022-03-162,995.003,050.002,945.503,027.002,803.421,067
2022-03-152,910.002,998.002,910.002,990.002,769.15383
2022-03-143,000.003,000.002,907.002,907.502,692.74249
2022-03-113,020.003,044.002,980.002,990.002,760.5890
2022-03-102,986.503,008.502,970.002,974.002,745.81562
← NewerPage 19 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-15164.6232 ARS
2026-06-15244.2883 ARS
2026-06-12155.5719 ARS
2026-03-16151.8359 ARS
2025-12-15158.9198 ARS
2025-09-15151.9874 ARS
2025-06-13124.9279 ARS
2025-03-17110.7078 ARS
2024-12-16105.6218 ARS
2024-09-1694.6433 ARS
2024-06-1489.0614 ARS
2024-03-1483.8455 ARS
2023-12-1478.9317 ARS
2023-09-1432.7378 ARS
2023-06-1423.1336 ARS
2023-03-1418.8236 ARS
2022-12-1416.0670 ARS
2022-09-1419.6751 ARS
2022-06-1410.3964 ARS
2022-03-149.2567 ARS
2021-12-148.6474 ARS
2021-09-147.8643 ARS
2021-06-147.6183 ARS
2021-06-03281.1518 ARS
2021-03-127.2700 ARS
2020-12-146.5800 ARS
2020-09-145.6300 ARS
2020-06-125.2100 ARS
2020-03-134.7200 ARS
2019-12-134.5000 ARS
2019-09-133.8100 ARS
2019-06-1458.4925 ARS
2019-03-1458.4925 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.