Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 25,460.00 | 25,880.00 | 25,120.00 | 25,680.00 | 25,006.66 | 1,272 |
| 2025-11-05 | 25,380.00 | 25,640.00 | 25,020.00 | 25,340.00 | 24,675.58 | 2,316 |
| 2025-11-04 | 25,760.00 | 25,760.00 | 25,000.00 | 25,360.00 | 24,695.05 | 1,700 |
| 2025-11-03 | 25,860.00 | 25,920.00 | 25,060.00 | 25,340.00 | 24,675.58 | 3,447 |
| 2025-10-31 | 25,600.00 | 26,000.00 | 25,240.00 | 25,920.00 | 25,240.37 | 2,110 |
| 2025-10-30 | 25,280.00 | 25,920.00 | 25,060.00 | 25,700.00 | 25,026.14 | 3,274 |
| 2025-10-29 | 26,000.00 | 26,000.00 | 25,540.00 | 25,700.00 | 25,026.14 | 14,785 |
| 2025-10-28 | 25,940.00 | 26,200.00 | 25,740.00 | 26,020.00 | 25,337.75 | 2,189 |
| 2025-10-27 | 23,660.00 | 25,860.00 | 23,300.00 | 25,560.00 | 24,889.81 | 3,083 |
| 2025-10-24 | 27,000.00 | 27,500.00 | 26,940.00 | 27,380.00 | 26,662.09 | 5,695 |
| 2025-10-23 | 28,040.00 | 28,060.00 | 27,000.00 | 27,000.00 | 26,292.05 | 4,570 |
| 2025-10-22 | 28,420.00 | 28,600.00 | 27,840.00 | 28,240.00 | 27,499.54 | 10,702 |
| 2025-10-21 | 27,180.00 | 28,320.00 | 26,900.00 | 28,260.00 | 27,519.01 | 5,379 |
| 2025-10-20 | 26,340.00 | 27,200.00 | 26,340.00 | 27,160.00 | 26,447.85 | 3,115 |
← NewerPage 5 of 5 · 254 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.