Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 18,000.00 | 18,050.00 | 17,550.00 | 18,000.00 | 17,307.96 | 4,952 |
| 2025-05-16 | 17,575.00 | 17,850.00 | 17,575.00 | 17,800.00 | 17,115.65 | 1,743 |
| 2025-05-15 | 17,200.00 | 17,425.00 | 17,100.00 | 17,425.00 | 16,755.07 | 2,654 |
| 2025-05-14 | 17,675.00 | 17,675.00 | 16,950.00 | 17,025.00 | 16,370.45 | 4,871 |
| 2025-05-13 | 17,875.00 | 18,025.00 | 17,725.00 | 17,775.00 | 17,091.61 | 5,158 |
| 2025-05-12 | 18,225.00 | 18,800.00 | 18,000.00 | 18,575.00 | 17,860.86 | 3,394 |
| 2025-05-09 | 18,000.00 | 18,075.00 | 17,525.00 | 17,600.00 | 16,923.34 | 2,254 |
| 2025-05-08 | 18,000.00 | 18,150.00 | 17,850.00 | 17,925.00 | 17,235.85 | 1,740 |
| 2025-05-07 | 19,050.00 | 19,075.00 | 18,350.00 | 18,425.00 | 17,716.62 | 967 |
| 2025-05-06 | 19,650.00 | 19,750.00 | 19,000.00 | 19,100.00 | 18,365.67 | 3,179 |
| 2025-05-05 | 19,850.00 | 20,125.00 | 19,650.00 | 20,075.00 | 19,303.19 | 858 |
| 2025-04-30 | 20,225.00 | 20,425.00 | 19,925.00 | 20,325.00 | 19,543.58 | 600 |
| 2025-04-29 | 20,200.00 | 20,450.00 | 20,000.00 | 20,200.00 | 19,423.38 | 622 |
| 2025-04-28 | 20,000.00 | 20,000.00 | 19,550.00 | 19,800.00 | 19,038.76 | 933 |
| 2025-04-25 | 19,025.00 | 20,000.00 | 18,850.00 | 19,925.00 | 19,158.95 | 5,631 |
| 2025-04-24 | 18,650.00 | 19,825.00 | 18,625.00 | 19,025.00 | 18,293.56 | 662 |
| 2025-04-23 | 18,275.00 | 19,650.00 | 18,275.00 | 18,650.00 | 17,932.97 | 3,516 |
| 2025-04-22 | 17,650.00 | 18,325.00 | 17,575.00 | 18,250.00 | 17,548.35 | 5,196 |
| 2025-04-21 | 17,700.00 | 17,750.00 | 17,000.00 | 17,600.00 | 16,923.34 | 1,419 |
| 2025-04-16 | 19,300.00 | 19,300.00 | 17,850.00 | 17,925.00 | 17,235.85 | 1,109 |
| 2025-04-15 | 19,875.00 | 19,900.00 | 19,000.00 | 19,475.00 | 18,726.25 | 621 |
| 2025-04-14 | 19,800.00 | 21,100.00 | 19,000.00 | 19,900.00 | 19,134.91 | 5,686 |
| 2025-04-11 | 21,000.00 | 21,475.00 | 20,550.00 | 21,200.00 | 20,384.93 | 2,497 |
| 2025-04-10 | 21,675.00 | 21,675.00 | 20,675.00 | 21,125.00 | 20,312.82 | 1,943 |
| 2025-04-09 | 20,975.00 | 22,300.00 | 20,975.00 | 22,275.00 | 21,418.60 | 6,168 |
| 2025-04-08 | 22,300.00 | 22,350.00 | 21,325.00 | 21,350.00 | 20,529.17 | 7,276 |
| 2025-04-07 | 21,300.00 | 22,400.00 | 21,300.00 | 22,175.00 | 21,322.45 | 1,384 |
| 2025-04-04 | 22,300.00 | 22,500.00 | 21,625.00 | 21,800.00 | 20,961.87 | 5,067 |
| 2025-04-03 | 22,825.00 | 23,225.00 | 22,725.00 | 22,850.00 | 21,971.50 | 1,635 |
| 2025-04-01 | 23,150.00 | 23,425.00 | 22,775.00 | 22,825.00 | 21,947.46 | 3,819 |
| 2025-03-31 | 23,500.00 | 23,775.00 | 23,375.00 | 23,625.00 | 22,716.70 | 3,110 |
| 2025-03-28 | 22,975.00 | 23,525.00 | 22,975.00 | 23,400.00 | 22,500.35 | 4,037 |
| 2025-03-27 | 22,875.00 | 22,875.00 | 22,600.00 | 22,750.00 | 21,875.34 | 2,363 |
| 2025-03-26 | 22,800.00 | 23,275.00 | 22,550.00 | 22,950.00 | 22,067.65 | 1,760 |
| 2025-03-25 | 23,900.00 | 23,900.00 | 22,550.00 | 22,800.00 | 21,923.42 | 7,683 |
| 2025-03-21 | 24,400.00 | 24,400.00 | 23,950.00 | 24,200.00 | 23,269.60 | 1,615 |
| 2025-03-20 | 24,400.00 | 24,400.00 | 24,125.00 | 24,375.00 | 23,437.87 | 1,476 |
| 2025-03-19 | 24,425.00 | 24,900.00 | 24,125.00 | 24,300.00 | 23,365.75 | 4,285 |
| 2025-03-18 | 24,000.00 | 24,700.00 | 23,850.00 | 24,525.00 | 23,582.10 | 4,945 |
| 2025-03-17 | 23,400.00 | 23,900.00 | 23,400.00 | 23,800.00 | 22,884.97 | 35,035 |
| 2025-03-14 | 23,325.00 | 23,575.00 | 23,125.00 | 23,475.00 | 22,466.02 | 2,408 |
| 2025-03-13 | 23,525.00 | 23,700.00 | 23,300.00 | 23,375.00 | 22,370.32 | 3,289 |
| 2025-03-12 | 23,100.00 | 23,125.00 | 22,875.00 | 22,925.00 | 21,939.66 | 1,572 |
| 2025-03-11 | 23,250.00 | 23,450.00 | 22,925.00 | 23,300.00 | 22,298.54 | 2,887 |
| 2025-03-10 | 23,500.00 | 23,750.00 | 23,325.00 | 23,400.00 | 22,394.24 | 5,832 |
| 2025-03-07 | 22,925.00 | 23,925.00 | 22,925.00 | 23,200.00 | 22,202.84 | 6,961 |
| 2025-03-06 | 23,000.00 | 23,175.00 | 22,725.00 | 23,050.00 | 22,059.28 | 5,996 |
| 2025-03-05 | 22,350.00 | 23,050.00 | 22,350.00 | 22,975.00 | 21,987.51 | 4,030 |
| 2025-02-28 | 22,125.00 | 22,500.00 | 22,125.00 | 22,375.00 | 21,413.30 | 1,952 |
| 2025-02-27 | 21,750.00 | 22,125.00 | 21,600.00 | 21,950.00 | 21,006.56 | 2,395 |
| 2025-02-26 | 22,475.00 | 22,475.00 | 21,600.00 | 21,675.00 | 20,743.38 | 3,738 |
| 2025-02-25 | 22,150.00 | 22,625.00 | 21,975.00 | 22,050.00 | 21,102.27 | 4,085 |
| 2025-02-24 | 21,850.00 | 22,325.00 | 21,625.00 | 22,175.00 | 21,221.89 | 14,084 |
| 2025-02-21 | 21,875.00 | 21,875.00 | 21,050.00 | 21,700.00 | 20,767.31 | 9,656 |
| 2025-02-20 | 20,800.00 | 21,300.00 | 20,750.00 | 21,300.00 | 20,384.50 | 11,059 |
| 2025-02-19 | 20,325.00 | 20,675.00 | 20,150.00 | 20,625.00 | 19,738.51 | 5,527 |
| 2025-02-18 | 20,225.00 | 20,225.00 | 19,700.00 | 20,050.00 | 19,188.23 | 15,241 |
| 2025-02-17 | 20,900.00 | 20,900.00 | 20,000.00 | 20,325.00 | 19,451.41 | 1,056 |
| 2025-02-14 | 20,350.00 | 20,350.00 | 19,675.00 | 19,875.00 | 19,020.75 | 18,800 |
| 2025-02-13 | 20,525.00 | 20,600.00 | 20,225.00 | 20,300.00 | 19,427.48 | 6,226 |
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.