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
2022-03-093,050.003,113.003,005.003,012.002,780.89132
2022-03-083,111.003,115.003,041.003,087.002,850.141,368
2022-03-073,150.003,150.003,048.003,127.002,887.076,119
2022-03-043,200.003,200.003,045.003,134.502,893.99432
2022-03-033,109.003,145.003,081.003,124.002,884.30618
2022-03-023,080.003,234.003,076.003,107.002,868.601,472
2022-02-252,970.003,200.002,970.003,077.002,840.90952
2022-02-243,000.003,186.002,800.002,966.502,738.88952
2022-02-233,050.003,100.503,050.003,089.502,852.44161
2022-02-223,100.003,200.002,921.003,061.002,826.13652
2022-02-213,151.003,210.002,909.002,927.002,702.41324
2022-02-183,199.003,199.003,045.503,150.002,908.30701
2022-02-173,290.003,290.003,200.003,206.502,960.47406
2022-02-163,350.003,350.003,245.003,255.003,005.24456
2022-02-153,300.003,340.503,294.503,319.503,064.80245
2022-02-143,300.003,300.003,200.003,236.002,987.70311
2022-02-113,250.003,364.503,250.003,326.503,071.26372
2022-02-103,246.003,305.003,226.003,272.503,021.40461
2022-02-093,300.003,350.003,245.003,256.003,006.17393
2022-02-083,260.503,373.503,260.503,321.503,066.64903
2022-02-073,600.003,600.003,341.003,420.003,157.58266
2022-02-043,599.003,599.003,450.003,464.003,198.217,360
2022-02-033,600.003,600.003,460.003,484.503,217.132,205
2022-02-023,670.003,670.003,597.503,613.003,335.787,195
2022-02-013,615.003,693.003,614.503,640.003,360.702,770
2022-01-313,620.003,660.503,615.003,654.503,374.092,253
2022-01-283,780.003,786.003,529.503,614.503,337.164,349
2022-01-273,537.503,950.003,537.003,786.003,495.50834
2022-01-263,580.003,686.503,580.003,640.003,360.70626
2022-01-253,426.003,621.503,380.003,570.003,296.07704
2022-01-243,630.003,630.003,461.003,487.503,219.902,550
2022-01-213,590.003,641.003,475.003,567.003,293.30816
2022-01-203,510.003,740.003,399.003,587.503,312.231,879
2022-01-193,485.003,515.003,379.003,515.003,245.29818
2022-01-183,400.003,549.503,330.003,455.003,189.90310
2022-01-173,410.003,562.003,410.003,475.503,208.83417
2022-01-143,400.503,415.503,361.003,407.003,145.5816,023
2022-01-133,400.003,500.003,360.003,403.003,141.891,413
2022-01-123,500.003,500.003,376.503,400.003,139.121,505
2022-01-113,500.003,600.003,400.003,448.003,183.442,561
2022-01-103,500.003,500.003,300.003,490.003,222.211,323
2022-01-073,400.003,410.003,317.503,406.003,144.662,465
2022-01-063,289.003,400.003,270.003,351.503,094.342,633
2022-01-053,200.003,300.003,150.003,288.503,036.176,994
2022-01-043,137.003,276.503,128.003,141.502,900.451,382
2022-01-033,102.003,158.003,088.003,137.502,896.761,927
2021-12-303,194.003,194.003,085.003,101.502,863.526,737
2021-12-293,045.003,150.003,045.003,101.502,863.52381
2021-12-283,100.003,100.003,013.503,040.502,807.201,857
2021-12-273,090.003,153.003,018.503,045.002,811.36729
2021-12-233,160.003,200.003,048.003,083.502,846.903,719
2021-12-223,205.003,208.003,131.503,164.502,921.6942,081
2021-12-213,175.003,175.003,107.003,170.002,926.77914
2021-12-203,124.003,175.003,089.003,175.002,931.38216
2021-12-173,146.003,150.003,095.003,125.002,885.22866
2021-12-163,054.503,103.003,050.003,099.502,861.682,689
2021-12-152,994.003,058.002,990.003,025.502,793.352,554
2021-12-142,925.003,039.002,925.003,027.002,794.741,138
2021-12-133,049.503,070.002,956.502,984.002,747.051,383
2021-12-103,065.003,086.003,021.503,030.002,789.40734
← NewerPage 20 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.