Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	21,925.00	22,025.00	21,575.00	21,750.00	21,048.64	4,061
2025-08-13	21,150.00	21,950.00	21,150.00	21,900.00	21,193.80	2,361
2025-08-12	21,300.00	21,425.00	21,075.00	21,250.00	20,564.76	1,249
2025-08-11	21,775.00	21,800.00	21,150.00	21,225.00	20,540.57	1,713
2025-08-08	21,450.00	21,650.00	21,375.00	21,500.00	20,806.70	1,252
2025-08-07	21,475.00	21,550.00	21,000.00	21,400.00	20,709.92	2,017
2025-08-06	21,700.00	21,725.00	21,175.00	21,200.00	20,516.37	1,548
2025-08-05	21,750.00	21,900.00	21,625.00	21,825.00	21,121.22	7,872
2025-08-04	21,775.00	21,775.00	20,075.00	21,675.00	20,976.06	1,775
2025-08-01	21,250.00	21,775.00	21,050.00	21,750.00	21,048.64	2,770
2025-07-31	21,525.00	21,925.00	21,175.00	21,250.00	20,564.76	10,871
2025-07-30	21,575.00	21,850.00	21,375.00	21,525.00	20,830.89	3,393
2025-07-29	20,800.00	21,475.00	20,000.00	21,475.00	20,782.51	9,473
2025-07-28	21,725.00	22,050.00	21,625.00	21,825.00	21,121.22	6,063
2025-07-25	21,425.00	21,950.00	21,425.00	21,900.00	21,193.80	52,093
2025-07-24	21,325.00	21,550.00	21,150.00	21,475.00	20,782.51	2,461
2025-07-23	21,150.00	21,375.00	20,875.00	21,275.00	20,588.96	7,244
2025-07-22	20,850.00	20,975.00	20,475.00	20,700.00	20,032.50	2,638
2025-07-21	20,650.00	20,750.00	20,350.00	20,425.00	19,766.36	5,390
2025-07-18	20,825.00	21,050.00	20,675.00	20,725.00	20,056.69	9,800
2025-07-17	20,925.00	21,025.00	20,800.00	21,000.00	20,322.82	2,719
2025-07-16	20,850.00	21,075.00	20,675.00	21,025.00	20,347.02	4,014
2025-07-15	21,800.00	21,850.00	20,800.00	20,950.00	20,274.44	7,743
2025-07-14	21,250.00	21,800.00	21,175.00	21,750.00	21,048.64	5,155
2025-07-11	21,300.00	21,300.00	20,925.00	21,200.00	20,516.37	3,941
2025-07-10	21,100.00	21,575.00	21,100.00	21,400.00	20,709.92	5,323
2025-07-08	20,900.00	20,925.00	20,325.00	20,550.00	19,887.33	3,614
2025-07-07	20,450.00	20,825.00	20,275.00	20,675.00	20,008.30	6,622
2025-07-04	20,200.00	20,600.00	20,100.00	20,175.00	19,524.43	636
2025-07-03	20,400.00	20,400.00	19,925.00	20,075.00	19,427.65	4,064
2025-07-02	20,550.00	20,600.00	20,250.00	20,400.00	19,742.17	7,430
2025-07-01	19,300.00	20,300.00	19,225.00	20,250.00	19,597.01	13,281
2025-06-30	19,000.00	19,250.00	18,850.00	19,250.00	18,629.25	1,621
2025-06-27	19,075.00	19,100.00	18,775.00	18,950.00	18,338.93	5,681
2025-06-26	19,125.00	19,300.00	18,900.00	18,975.00	18,363.12	3,492
2025-06-25	18,925.00	19,225.00	18,800.00	19,175.00	18,556.67	2,397
2025-06-24	19,250.00	19,325.00	18,800.00	19,100.00	18,484.09	7,163
2025-06-23	18,825.00	19,100.00	18,550.00	19,000.00	18,387.32	6,191
2025-06-19	18,650.00	19,250.00	18,075.00	19,100.00	18,484.09	287
2025-06-18	18,350.00	18,625.00	18,050.00	18,525.00	17,927.63	4,736
2025-06-17	19,150.00	19,150.00	18,450.00	18,525.00	17,927.63	9,074
2025-06-13	19,425.00	19,500.00	19,200.00	19,375.00	18,750.22	3,577
2025-06-12	19,300.00	19,575.00	19,300.00	19,500.00	18,750.29	3,210
2025-06-11	19,500.00	19,500.00	19,075.00	19,075.00	18,341.63	2,047
2025-06-10	19,175.00	19,600.00	19,150.00	19,450.00	18,702.22	8,343
2025-06-09	18,975.00	19,175.00	18,825.00	19,050.00	18,317.59	4,781
2025-06-06	18,950.00	19,075.00	18,850.00	18,950.00	18,221.44	5,180
2025-06-05	18,700.00	18,900.00	18,575.00	18,625.00	17,908.93	6,831
2025-06-04	18,875.00	18,925.00	18,675.00	18,825.00	18,101.24	11,169
2025-06-03	18,175.00	18,450.00	18,000.00	18,400.00	17,692.58	1,921
2025-06-02	18,425.00	18,425.00	18,025.00	18,200.00	17,500.27	2,248
2025-05-30	18,425.00	18,750.00	18,350.00	18,500.00	17,788.74	7,030
2025-05-29	18,050.00	18,225.00	18,025.00	18,200.00	17,500.27	11,760
2025-05-28	18,250.00	18,250.00	17,775.00	17,925.00	17,235.85	1,248
2025-05-27	17,950.00	18,300.00	17,925.00	18,225.00	17,524.31	1,548
2025-05-26	18,000.00	18,775.00	17,900.00	18,400.00	17,692.58	142
2025-05-23	17,950.00	18,075.00	17,825.00	18,000.00	17,307.96	3,062
2025-05-22	18,000.00	18,175.00	17,850.00	18,075.00	17,380.08	752
2025-05-21	18,150.00	18,250.00	17,875.00	17,900.00	17,211.81	5,120
2025-05-20	18,425.00	18,425.00	18,050.00	18,250.00	17,548.35	4,540

← NewerPage 6 of 21 · 1,236 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.