Merck & Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40,000.00	41,440.00	40,000.00	41,240.00	41,011.22	1,575
2026-07-22	39,920.00	40,520.00	39,920.00	40,080.00	39,857.65	909
2026-07-21	39,340.00	39,820.00	39,220.00	39,600.00	39,380.31	840
2026-07-20	40,040.00	40,040.00	39,060.00	39,080.00	38,863.20	850
2026-07-17	40,320.00	41,460.00	40,060.00	40,160.00	39,937.21	2,128
2026-07-16	39,320.00	40,320.00	39,320.00	39,800.00	39,579.21	1,832
2026-07-15	38,440.00	38,800.00	38,280.00	38,740.00	38,525.09	672
2026-07-14	38,120.00	38,120.00	37,540.00	37,660.00	37,451.08	7,380
2026-07-13	38,800.00	39,020.00	38,480.00	38,880.00	38,664.31	1,327
2026-07-10	39,040.00	39,080.00	38,520.00	38,720.00	38,505.20	795
2026-07-09	39,600.00	39,600.00	39,600.00	39,600.00	39,380.31	0
2026-07-08	40,280.00	40,280.00	39,480.00	39,600.00	39,380.31	992
2026-07-07	40,720.00	40,780.00	40,260.00	40,660.00	40,434.43	2,481
2026-07-06	39,960.00	39,960.00	39,960.00	39,960.00	39,738.32	0
2026-07-03	40,560.00	42,000.00	39,060.00	39,960.00	39,738.32	254
2026-07-02	39,700.00	40,660.00	39,540.00	40,560.00	40,334.99	1,404
2026-07-01	39,500.00	40,100.00	39,180.00	39,440.00	39,221.20	2,186
2026-06-30	40,000.00	40,380.00	39,520.00	40,100.00	39,877.54	2,661
2026-06-29	39,140.00	40,320.00	39,140.00	40,160.00	39,937.21	7,177
2026-06-26	39,320.00	39,840.00	39,100.00	39,600.00	39,380.31	5,565
2026-06-25	37,520.00	39,000.00	37,520.00	38,840.00	38,624.53	1,295
2026-06-24	37,580.00	37,900.00	37,120.00	37,400.00	37,192.52	8,066
2026-06-23	36,060.00	37,180.00	36,060.00	37,080.00	36,874.29	6,735
2026-06-22	34,500.00	35,200.00	34,220.00	35,180.00	34,984.84	730
2026-06-19	33,400.00	34,600.00	33,260.00	34,480.00	34,288.72	71
2026-06-18	34,340.00	34,580.00	33,660.00	34,380.00	34,189.27	3,019
2026-06-17	34,100.00	34,760.00	34,100.00	34,760.00	34,567.17	1,489
2026-06-16	34,800.00	34,800.00	33,940.00	34,460.00	34,268.83	1,135
2026-06-15	35,340.00	35,340.00	35,340.00	35,340.00	35,143.95	0
2026-06-12	36,240.00	36,320.00	35,340.00	35,340.00	34,901.01	223
2026-06-11	36,080.00	36,720.00	35,900.00	36,100.00	35,497.93	1,061
2026-06-10	36,300.00	36,300.00	35,440.00	35,920.00	35,320.94	1,181
2026-06-09	36,980.00	36,980.00	35,860.00	36,180.00	35,576.60	1,340
2026-06-08	36,860.00	37,140.00	36,020.00	36,260.00	35,655.27	1,616
2026-06-05	36,580.00	37,500.00	36,480.00	36,480.00	35,871.60	5,818
2026-06-04	35,500.00	36,460.00	35,500.00	36,340.00	35,733.93	2,438
2026-06-03	35,140.00	35,200.00	34,760.00	34,880.00	34,298.28	1,632
2026-06-02	34,920.00	34,980.00	34,440.00	34,900.00	34,317.95	1,825
2026-06-01	34,940.00	34,940.00	34,000.00	34,400.00	33,826.29	1,557
2026-05-29	35,440.00	35,500.00	35,080.00	35,080.00	34,494.95	1,681
2026-05-28	35,920.00	35,920.00	35,400.00	35,520.00	34,927.61	9,445
2026-05-27	35,820.00	36,260.00	35,640.00	35,720.00	35,124.27	821
2026-05-26	36,160.00	36,300.00	35,480.00	35,540.00	34,947.27	2,676
2026-05-25	36,360.00	36,360.00	36,360.00	36,360.00	35,753.60	0
2026-05-22	36,000.00	36,420.00	35,900.00	36,360.00	35,753.60	5,075
2026-05-21	33,500.00	34,340.00	33,420.00	34,240.00	33,668.96	1,630
2026-05-20	34,040.00	34,260.00	33,540.00	33,540.00	32,980.63	1,229
2026-05-19	33,220.00	34,220.00	33,220.00	34,080.00	33,511.62	7,166
2026-05-18	33,080.00	33,500.00	33,080.00	33,500.00	32,941.30	659
2026-05-15	33,920.00	33,920.00	33,000.00	33,040.00	32,488.97	1,076
2026-05-14	33,300.00	33,700.00	33,300.00	33,560.00	33,000.30	514
2026-05-13	32,900.00	33,800.00	32,900.00	33,640.00	33,078.96	1,661
2026-05-12	33,320.00	33,740.00	33,120.00	33,260.00	32,705.30	693
2026-05-11	33,020.00	33,880.00	32,900.00	32,900.00	32,351.30	1,820
2026-05-08	33,840.00	33,840.00	33,020.00	33,060.00	32,508.63	948
2026-05-07	33,680.00	33,680.00	33,000.00	33,260.00	32,705.30	666
2026-05-06	33,760.00	33,800.00	33,340.00	33,700.00	33,137.96	1,336
2026-05-05	33,900.00	34,020.00	33,640.00	33,680.00	33,118.29	755
2026-05-04	33,640.00	34,180.00	33,640.00	33,820.00	33,255.96	6,953
2026-05-01	32,720.00	32,720.00	32,720.00	32,720.00	32,174.31	0

← NewerPage 2 of 21 · 1,237 trading daysOlder →

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.