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 |
| 2025-10-17 | 25,200.00 | 26,280.00 | 24,900.00 | 26,240.00 | 25,551.98 | 5,784 |
| 2025-10-16 | 24,620.00 | 25,180.00 | 24,360.00 | 24,960.00 | 24,305.54 | 9,663 |
| 2025-10-15 | 24,930.00 | 25,020.00 | 24,210.00 | 24,560.00 | 23,916.03 | 1,427 |
| 2025-10-14 | 24,400.00 | 25,240.00 | 24,230.00 | 25,000.00 | 24,344.49 | 3,310 |
| 2025-10-13 | 24,400.00 | 24,660.00 | 24,300.00 | 24,620.00 | 23,974.45 | 2,937 |
| 2025-10-10 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,026.14 | 0 |
| 2025-10-09 | 27,560.00 | 27,560.00 | 25,660.00 | 25,700.00 | 25,026.14 | 1,706 |
| 2025-10-08 | 27,520.00 | 27,520.00 | 26,580.00 | 26,800.00 | 26,097.29 | 3,711 |
| 2025-10-07 | 27,240.00 | 27,340.00 | 26,600.00 | 27,200.00 | 26,486.81 | 2,386 |
| 2025-10-06 | 27,100.00 | 27,500.00 | 26,860.00 | 27,020.00 | 26,311.53 | 9,520 |
| 2025-10-03 | 28,200.00 | 28,200.00 | 27,100.00 | 27,160.00 | 26,447.85 | 8,649 |
| 2025-10-02 | 26,900.00 | 28,500.00 | 26,500.00 | 27,760.00 | 27,032.12 | 5,787 |
| 2025-10-01 | 26,040.00 | 28,600.00 | 26,040.00 | 28,220.00 | 27,480.06 | 21,861 |
| 2025-09-30 | 23,610.00 | 25,940.00 | 23,450.00 | 25,800.00 | 25,123.51 | 10,117 |
| 2025-09-29 | 23,160.00 | 23,500.00 | 22,840.00 | 23,450.00 | 22,835.13 | 4,442 |
| 2025-09-26 | 21,910.00 | 23,160.00 | 21,730.00 | 23,010.00 | 22,406.67 | 3,725 |
| 2025-09-25 | 22,000.00 | 22,110.00 | 21,600.00 | 21,770.00 | 21,199.18 | 5,778 |
| 2025-09-24 | 22,040.00 | 22,400.00 | 21,810.00 | 22,190.00 | 21,608.17 | 8,231 |
| 2025-09-23 | 22,440.00 | 22,780.00 | 22,060.00 | 22,590.00 | 21,997.68 | 6,356 |
| 2025-09-22 | 24,320.00 | 24,320.00 | 23,000.00 | 23,150.00 | 22,543.00 | 3,237 |
| 2025-09-19 | 25,480.00 | 25,540.00 | 25,140.00 | 25,400.00 | 24,734.00 | 7,448 |
| 2025-09-18 | 24,340.00 | 25,480.00 | 24,340.00 | 25,400.00 | 24,734.00 | 3,768 |
| 2025-09-17 | 24,100.00 | 24,490.00 | 23,980.00 | 24,280.00 | 23,643.37 | 3,317 |
| 2025-09-16 | 24,310.00 | 24,310.00 | 23,760.00 | 23,940.00 | 23,312.28 | 6,842 |
| 2025-09-15 | 24,390.00 | 24,560.00 | 23,910.00 | 24,260.00 | 23,623.89 | 9,214 |
| 2025-09-12 | 24,680.00 | 24,810.00 | 24,390.00 | 24,560.00 | 23,768.03 | 4,980 |
| 2025-09-11 | 24,220.00 | 24,690.00 | 24,200.00 | 24,660.00 | 23,864.80 | 4,138 |
| 2025-09-10 | 24,170.00 | 24,170.00 | 23,820.00 | 24,110.00 | 23,332.54 | 3,537 |
| 2025-09-09 | 24,250.00 | 24,600.00 | 24,130.00 | 24,290.00 | 23,506.73 | 1,718 |
| 2025-09-08 | 24,230.00 | 24,580.00 | 23,870.00 | 24,250.00 | 23,468.02 | 3,764 |
| 2025-09-05 | 23,175.00 | 23,600.00 | 23,175.00 | 23,475.00 | 22,718.01 | 2,554 |
| 2025-09-04 | 22,900.00 | 23,200.00 | 22,875.00 | 23,150.00 | 22,403.49 | 3,504 |
| 2025-09-03 | 23,350.00 | 23,425.00 | 23,000.00 | 23,050.00 | 22,306.72 | 2,545 |
| 2025-09-02 | 23,450.00 | 23,450.00 | 23,100.00 | 23,375.00 | 22,621.24 | 4,394 |
| 2025-09-01 | 22,750.00 | 23,475.00 | 21,725.00 | 23,375.00 | 22,621.24 | 953 |
| 2025-08-29 | 22,400.00 | 22,850.00 | 22,200.00 | 22,750.00 | 22,016.39 | 7,174 |
| 2025-08-28 | 22,600.00 | 22,675.00 | 22,200.00 | 22,350.00 | 21,629.29 | 9,913 |
| 2025-08-27 | 23,025.00 | 23,200.00 | 22,825.00 | 22,925.00 | 22,185.75 | 2,273 |
| 2025-08-26 | 23,025.00 | 23,275.00 | 22,950.00 | 23,100.00 | 22,355.11 | 1,631 |
| 2025-08-25 | 23,300.00 | 23,500.00 | 23,000.00 | 23,250.00 | 22,500.27 | 7,050 |
| 2025-08-22 | 23,225.00 | 23,425.00 | 23,050.00 | 23,225.00 | 22,476.07 | 5,681 |
| 2025-08-21 | 22,425.00 | 23,000.00 | 22,375.00 | 22,750.00 | 22,016.39 | 5,409 |
| 2025-08-20 | 22,250.00 | 22,550.00 | 22,100.00 | 22,250.00 | 21,532.52 | 2,853 |
| 2025-08-19 | 22,150.00 | 22,350.00 | 22,100.00 | 22,175.00 | 21,459.93 | 5,164 |
| 2025-08-18 | 21,825.00 | 22,275.00 | 21,825.00 | 21,925.00 | 21,218.00 | 2,896 |
| 2025-08-14 | 21,925.00 | 22,025.00 | 21,575.00 | 21,750.00 | 21,048.64 | 4,061 |
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.