Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	32,280.00	33,200.00	32,280.00	33,020.00	32,324.30	1,697
2026-01-28	32,260.00	32,540.00	32,000.00	32,020.00	31,345.37	3,477
2026-01-27	32,560.00	32,840.00	32,360.00	32,520.00	31,834.84	8,213
2026-01-26	32,700.00	32,720.00	32,400.00	32,620.00	31,932.73	2,606
2026-01-23	32,740.00	33,100.00	32,340.00	32,700.00	32,011.04	2,040
2026-01-22	33,740.00	33,740.00	32,800.00	32,980.00	32,285.14	2,528
2026-01-21	33,540.00	33,880.00	33,200.00	33,780.00	33,068.29	3,231
2026-01-20	32,900.00	33,160.00	32,560.00	33,060.00	32,363.46	4,452
2026-01-19	33,240.00	34,180.00	31,900.00	33,160.00	32,461.35	1,148
2026-01-16	33,620.00	33,660.00	32,940.00	33,340.00	32,637.56	3,794
2026-01-15	33,700.00	33,920.00	32,900.00	33,800.00	33,087.87	3,128
2026-01-14	33,020.00	33,700.00	32,920.00	33,560.00	32,852.92	1,594
2026-01-13	33,400.00	33,560.00	32,840.00	33,140.00	32,441.77	1,753
2026-01-12	33,900.00	34,120.00	33,300.00	33,420.00	32,715.87	2,326
2026-01-09	33,720.00	34,500.00	33,720.00	33,980.00	33,264.08	3,278
2026-01-08	33,820.00	34,340.00	33,440.00	33,460.00	32,755.03	4,554
2026-01-07	33,400.00	34,140.00	33,140.00	33,300.00	32,598.40	4,731
2026-01-06	33,300.00	33,840.00	33,000.00	33,440.00	32,735.45	10,427
2026-01-05	32,540.00	33,280.00	32,300.00	32,800.00	32,108.94	3,084
2026-01-02	32,600.00	33,000.00	32,080.00	32,540.00	31,854.42	2,822
2026-01-01	32,280.00	32,280.00	32,280.00	32,280.00	31,599.89	0
2025-12-31	32,280.00	32,280.00	32,280.00	32,280.00	31,599.89	0
2025-12-30	32,540.00	32,840.00	32,220.00	32,280.00	31,599.89	1,228
2025-12-29	32,000.00	32,960.00	32,000.00	32,560.00	31,873.99	8,934
2025-12-26	33,200.00	33,200.00	31,440.00	32,180.00	31,502.00	1,456
2025-12-25	32,540.00	32,540.00	32,540.00	32,540.00	31,854.42	0
2025-12-24	31,960.00	32,660.00	31,960.00	32,540.00	31,854.42	1,025
2025-12-23	32,220.00	32,760.00	31,880.00	31,900.00	31,227.90	2,272
2025-12-22	31,440.00	32,260.00	30,740.00	32,160.00	31,482.42	2,384
2025-12-19	31,400.00	31,660.00	31,000.00	31,540.00	30,875.48	2,113
2025-12-18	30,940.00	31,300.00	30,660.00	31,180.00	30,523.07	1,281
2025-12-17	30,840.00	30,960.00	30,280.00	30,740.00	30,092.34	1,086
2025-12-16	30,840.00	30,840.00	29,920.00	30,260.00	29,622.45	12,306
2025-12-15	30,400.00	30,600.00	29,920.00	30,540.00	29,896.55	2,802
2025-12-12	29,920.00	30,400.00	29,700.00	30,200.00	29,408.14	2,312
2025-12-11	29,620.00	29,900.00	29,380.00	29,840.00	29,057.58	2,300
2025-12-10	29,320.00	29,360.00	29,000.00	29,240.00	28,473.32	2,072
2025-12-09	30,200.00	30,200.00	28,880.00	29,280.00	28,512.27	3,006
2025-12-08	30,280.00	30,280.00	30,280.00	30,280.00	29,486.05	0
2025-12-05	30,380.00	30,560.00	29,860.00	30,280.00	29,486.05	1,557
2025-12-04	31,320.00	31,320.00	30,440.00	30,660.00	29,856.08	1,397
2025-12-03	30,800.00	31,320.00	30,720.00	31,040.00	30,226.12	4,110
2025-12-02	31,140.00	31,140.00	30,580.00	30,740.00	29,933.99	17,644
2025-12-01	31,600.00	31,920.00	30,960.00	30,980.00	30,167.69	1,766
2025-11-28	32,000.00	32,040.00	31,120.00	31,760.00	30,927.24	3,128
2025-11-27	31,600.00	32,200.00	30,720.00	31,500.00	30,674.06	263
2025-11-26	32,000.00	32,380.00	31,760.00	32,140.00	31,297.28	10,211
2025-11-25	30,160.00	32,000.00	30,160.00	31,880.00	31,044.09	8,221
2025-11-24	29,700.00	29,700.00	29,700.00	29,700.00	28,921.26	0
2025-11-21	28,260.00	30,220.00	28,260.00	29,700.00	28,921.26	2,129
2025-11-20	28,780.00	28,780.00	27,840.00	28,200.00	27,460.59	3,035
2025-11-19	28,400.00	28,440.00	27,780.00	27,840.00	27,110.02	3,249
2025-11-18	28,340.00	28,860.00	27,780.00	28,420.00	27,674.82	6,466
2025-11-17	28,000.00	28,220.00	27,420.00	27,720.00	26,993.17	3,448
2025-11-14	26,960.00	28,300.00	26,960.00	28,000.00	27,265.83	6,645
2025-11-13	27,900.00	27,960.00	26,780.00	27,660.00	26,934.74	5,139
2025-11-12	27,000.00	27,340.00	26,660.00	27,040.00	26,331.00	6,104
2025-11-11	25,940.00	26,780.00	25,680.00	26,760.00	26,058.34	2,807
2025-11-10	25,620.00	25,680.00	25,180.00	25,620.00	24,948.23	2,747
2025-11-07	25,680.00	25,880.00	25,320.00	25,400.00	24,734.00	2,116

← NewerPage 4 of 5 · 254 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.