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
2021-12-093,136.503,215.003,057.503,064.502,821.161,137
2021-12-073,202.503,202.503,101.003,123.002,875.022,331
2021-12-063,216.003,250.003,198.003,213.002,957.87381
2021-12-033,220.003,250.003,175.503,208.502,953.731,085
2021-12-023,289.503,290.003,187.503,254.002,995.61725
2021-12-013,283.503,298.003,229.503,290.503,029.222,839
2021-11-303,176.003,211.003,125.503,177.502,925.193,607
2021-11-293,489.503,489.503,115.003,160.502,909.543,712
2021-11-263,450.003,489.503,321.003,454.003,179.731,199
2021-11-253,680.003,680.003,470.003,649.003,359.25145
2021-11-243,637.503,637.503,537.003,560.003,277.32311
2021-11-233,595.503,614.503,505.503,610.003,323.351,789
2021-11-193,510.003,561.003,442.003,506.003,227.60556
2021-11-183,540.003,568.503,482.003,517.503,238.19183
2021-11-173,560.003,600.003,529.003,545.503,263.97513
2021-11-163,630.003,630.003,520.003,555.003,272.71342
2021-11-153,625.503,625.503,481.503,509.503,230.83469
2021-11-123,629.503,650.003,580.003,649.503,359.712,994
2021-11-113,576.003,644.003,548.503,616.503,329.335,157
2021-11-103,500.003,585.003,483.003,556.503,274.093,007
2021-11-093,667.003,667.003,500.003,522.503,242.791,246
2021-11-083,500.003,568.503,458.003,562.503,279.624,628
2021-11-053,860.003,860.003,533.003,546.503,264.8912,048
2021-11-043,999.003,999.003,860.003,906.003,595.843,046
2021-11-033,884.003,932.503,800.003,832.503,528.182,156
2021-11-023,823.003,902.003,823.003,879.003,570.996,415
2021-11-013,700.003,790.003,649.003,768.003,468.802,226
2021-10-293,554.503,691.003,554.503,679.003,386.871,581
2021-10-283,390.003,557.503,390.003,554.503,272.255,527
2021-10-273,280.003,311.503,271.503,310.003,047.17411
2021-10-263,315.503,325.003,253.003,299.003,037.0416,135
2021-10-253,253.503,285.503,235.503,268.003,008.50696
2021-10-223,200.003,273.503,196.503,258.002,999.30563
2021-10-213,185.003,300.003,169.003,212.002,956.951,852
2021-10-203,151.503,187.003,151.503,175.002,922.892,025
2021-10-193,025.003,127.003,000.003,125.502,877.32802
2021-10-183,050.003,060.003,015.003,016.002,776.511,250
2021-10-153,078.003,078.003,018.503,047.002,805.051,935
2021-10-143,030.003,070.003,016.503,033.002,792.161,673
← NewerPage 21 of 21 · 1,239 trading days

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.