Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← MRK.BA stock page

Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32,820.00	33,400.00	32,640.00	32,720.00	32,174.31	3,313
2026-04-29	32,940.00	33,200.00	32,500.00	33,080.00	32,528.30	395
2026-04-28	33,940.00	33,980.00	33,040.00	33,160.00	32,606.97	2,439
2026-04-27	33,480.00	33,800.00	33,420.00	33,480.00	32,921.63	1,264
2026-04-24	33,640.00	34,300.00	33,220.00	33,460.00	32,901.96	5,222
2026-04-23	33,680.00	33,980.00	33,360.00	33,920.00	33,354.29	678
2026-04-22	33,200.00	33,420.00	32,800.00	33,260.00	32,705.30	960
2026-04-21	34,480.00	34,480.00	32,960.00	33,100.00	32,547.97	1,077
2026-04-20	34,880.00	34,880.00	34,240.00	34,320.00	33,747.62	4,469

← NewerPage 3 of 3 · 129 trading days

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.