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
2026-04-17	33,420.00	34,800.00	33,420.00	34,700.00	34,121.28	751
2026-04-16	34,060.00	34,140.00	33,360.00	33,480.00	32,921.63	2,004
2026-04-15	35,100.00	35,300.00	34,300.00	34,400.00	33,826.29	1,971
2026-04-14	35,100.00	35,280.00	34,620.00	35,280.00	34,691.61	1,564
2026-04-13	35,600.00	35,640.00	34,880.00	35,180.00	34,593.28	6,125
2026-04-10	35,820.00	36,040.00	35,740.00	35,760.00	35,163.61	1,699
2026-04-09	36,580.00	36,620.00	35,920.00	36,240.00	35,635.60	1,269
2026-04-08	34,860.00	36,560.00	34,860.00	36,440.00	35,832.26	1,120
2026-04-07	35,240.00	35,480.00	34,760.00	35,300.00	34,711.28	1,223
2026-04-06	35,580.00	35,900.00	35,580.00	35,840.00	35,242.27	1,260
2026-04-01	35,780.00	36,100.00	35,560.00	36,100.00	35,497.93	1,120
2026-03-31	35,220.00	35,600.00	35,100.00	35,360.00	34,770.28	928
2026-03-30	35,800.00	35,800.00	34,620.00	35,000.00	34,416.28	1,296
2026-03-27	34,640.00	35,540.00	34,640.00	35,360.00	34,770.28	2,138
2026-03-26	34,580.00	34,740.00	34,360.00	34,440.00	33,865.62	1,484
2026-03-25	34,400.00	34,980.00	34,400.00	34,600.00	34,022.95	2,068
2026-03-23	33,940.00	33,960.00	33,580.00	33,920.00	33,354.29	123
2026-03-20	33,480.00	33,940.00	33,280.00	33,420.00	32,862.63	442
2026-03-19	33,940.00	33,940.00	33,400.00	33,480.00	32,921.63	2,278
2026-03-18	34,000.00	34,000.00	33,420.00	33,700.00	33,137.96	829
2026-03-17	33,740.00	34,380.00	33,740.00	33,980.00	33,413.29	1,435
2026-03-16	33,840.00	33,920.00	33,680.00	33,880.00	33,314.96	1,312
2026-03-13	33,700.00	34,300.00	33,700.00	34,000.00	33,283.65	988
2026-03-12	33,380.00	33,980.00	33,380.00	33,760.00	33,048.71	1,741
2026-03-11	34,000.00	34,180.00	33,760.00	33,760.00	33,048.71	3,625
2026-03-10	34,340.00	34,940.00	34,260.00	34,320.00	33,596.91	852
2026-03-09	34,300.00	34,540.00	33,800.00	34,540.00	33,812.28	3,835
2026-03-06	34,360.00	34,440.00	33,660.00	34,040.00	33,322.81	1,231
2026-03-05	34,880.00	35,240.00	33,660.00	34,140.00	33,420.70	2,459
2026-03-04	35,600.00	35,600.00	34,680.00	35,340.00	34,595.42	878
2026-03-03	35,900.00	35,900.00	35,120.00	35,640.00	34,889.10	1,316
2026-03-02	36,000.00	36,360.00	35,300.00	35,520.00	34,771.63	1,588
2026-02-27	35,780.00	36,500.00	35,300.00	36,100.00	35,339.41	10,613
2026-02-26	36,000.00	36,500.00	35,240.00	35,500.00	34,752.05	2,418
2026-02-25	35,920.00	36,240.00	35,520.00	36,140.00	35,378.57	4,464
2026-02-24	35,280.00	36,140.00	35,280.00	35,920.00	35,163.20	1,202
2026-02-23	35,320.00	35,700.00	35,100.00	35,420.00	34,673.74	2,689
2026-02-20	35,280.00	35,580.00	35,160.00	35,200.00	34,458.37	4,835
2026-02-19	35,360.00	35,480.00	34,820.00	35,380.00	34,634.58	5,129
2026-02-18	35,360.00	35,820.00	35,020.00	35,020.00	34,282.16	2,192
2026-02-13	35,280.00	36,140.00	35,280.00	35,700.00	34,947.84	4,984
2026-02-12	34,900.00	35,700.00	34,740.00	35,380.00	34,634.58	1,789
2026-02-11	34,340.00	35,260.00	34,240.00	35,000.00	34,262.59	873
2026-02-10	35,300.00	35,300.00	34,040.00	34,560.00	33,831.86	1,412
2026-02-09	36,440.00	36,440.00	34,640.00	34,760.00	34,027.64	3,286
2026-02-06	36,620.00	36,780.00	36,020.00	36,440.00	35,672.25	2,972
2026-02-05	35,220.00	36,840.00	35,220.00	36,140.00	35,378.57	4,018
2026-02-04	34,900.00	36,020.00	34,740.00	36,000.00	35,241.52	3,404
2026-02-03	33,800.00	35,300.00	32,820.00	34,780.00	34,047.22	8,917
2026-02-02	33,200.00	33,820.00	33,080.00	33,720.00	33,009.55	3,223
2026-01-30	32,780.00	33,200.00	32,420.00	33,060.00	32,363.46	1,856

← NewerPage 3 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.