Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 20,775.00 | 20,775.00 | 20,450.00 | 20,525.00 | 19,642.81 | 3,243 |
| 2025-02-11 | 20,450.00 | 20,775.00 | 20,450.00 | 20,650.00 | 19,762.44 | 4,866 |
| 2025-02-10 | 21,100.00 | 21,100.00 | 20,550.00 | 20,650.00 | 19,762.44 | 2,742 |
| 2025-02-07 | 21,225.00 | 22,225.00 | 20,950.00 | 21,075.00 | 20,169.17 | 2,363 |
| 2025-02-06 | 21,750.00 | 21,750.00 | 21,100.00 | 21,300.00 | 20,384.50 | 2,383 |
| 2025-02-05 | 22,300.00 | 22,300.00 | 21,175.00 | 21,700.00 | 20,767.31 | 5,673 |
| 2025-02-04 | 22,650.00 | 22,650.00 | 20,850.00 | 21,575.00 | 20,647.68 | 45,510 |
| 2025-02-03 | 23,425.00 | 23,800.00 | 22,950.00 | 23,675.00 | 22,657.42 | 3,849 |
| 2025-01-31 | 23,550.00 | 23,700.00 | 23,350.00 | 23,375.00 | 22,370.32 | 4,169 |
| 2025-01-30 | 23,475.00 | 23,500.00 | 23,150.00 | 23,375.00 | 22,370.32 | 1,829 |
| 2025-01-29 | 22,750.00 | 23,325.00 | 22,750.00 | 23,100.00 | 22,107.14 | 4,045 |
| 2025-01-28 | 23,000.00 | 23,175.00 | 22,700.00 | 22,875.00 | 21,891.81 | 2,477 |
| 2025-01-27 | 22,500.00 | 23,100.00 | 22,325.00 | 23,025.00 | 22,035.36 | 6,921 |
| 2025-01-24 | 22,875.00 | 23,000.00 | 21,775.00 | 22,500.00 | 21,532.92 | 12,774 |
| 2025-01-23 | 22,875.00 | 23,050.00 | 22,750.00 | 22,950.00 | 21,963.58 | 1,647 |
| 2025-01-22 | 22,750.00 | 23,075.00 | 22,600.00 | 22,825.00 | 21,843.96 | 6,976 |
| 2025-01-21 | 23,225.00 | 23,500.00 | 22,725.00 | 22,750.00 | 21,772.18 | 8,899 |
| 2025-01-20 | 23,300.00 | 23,900.00 | 22,225.00 | 23,050.00 | 22,059.28 | 183 |
| 2025-01-17 | 24,000.00 | 24,100.00 | 23,300.00 | 23,325.00 | 22,322.46 | 1,452 |
| 2025-01-16 | 23,800.00 | 24,025.00 | 23,750.00 | 23,925.00 | 22,896.68 | 878 |
| 2025-01-15 | 23,800.00 | 24,025.00 | 23,625.00 | 23,825.00 | 22,800.97 | 1,636 |
| 2025-01-14 | 24,000.00 | 24,225.00 | 23,625.00 | 23,725.00 | 22,705.27 | 1,607 |
| 2025-01-13 | 23,550.00 | 24,150.00 | 23,525.00 | 24,025.00 | 22,992.38 | 2,524 |
| 2025-01-10 | 23,250.00 | 23,975.00 | 23,250.00 | 23,675.00 | 22,657.42 | 715 |
| 2025-01-09 | 24,600.00 | 25,000.00 | 23,100.00 | 23,350.00 | 22,346.39 | 354 |
| 2025-01-08 | 24,600.00 | 24,600.00 | 23,300.00 | 23,750.00 | 22,729.20 | 1,436 |
| 2025-01-07 | 23,650.00 | 24,450.00 | 23,525.00 | 24,075.00 | 23,040.23 | 5,593 |
| 2025-01-06 | 23,475.00 | 23,775.00 | 23,175.00 | 23,700.00 | 22,681.35 | 3,164 |
| 2025-01-03 | 23,500.00 | 23,500.00 | 23,125.00 | 23,475.00 | 22,466.02 | 1,219 |
| 2025-01-02 | 23,425.00 | 24,000.00 | 23,225.00 | 23,300.00 | 22,298.54 | 14,249 |
| 2024-12-30 | 23,300.00 | 23,875.00 | 23,300.00 | 23,425.00 | 22,418.17 | 726 |
| 2024-12-27 | 23,675.00 | 24,025.00 | 23,350.00 | 23,500.00 | 22,489.94 | 670 |
| 2024-12-26 | 23,100.00 | 23,725.00 | 23,050.00 | 23,625.00 | 22,609.57 | 1,622 |
| 2024-12-24 | 23,200.00 | 23,500.00 | 23,200.00 | 23,375.00 | 22,370.32 | 387 |
| 2024-12-23 | 23,050.00 | 23,300.00 | 22,775.00 | 23,300.00 | 22,298.54 | 839 |
| 2024-12-20 | 22,775.00 | 23,100.00 | 22,675.00 | 22,850.00 | 21,867.88 | 1,061 |
| 2024-12-19 | 23,000.00 | 23,100.00 | 22,675.00 | 22,900.00 | 21,915.73 | 1,204 |
| 2024-12-18 | 23,650.00 | 24,000.00 | 22,900.00 | 22,900.00 | 21,915.73 | 1,343 |
| 2024-12-17 | 22,175.00 | 23,175.00 | 22,175.00 | 23,025.00 | 22,035.36 | 1,040 |
| 2024-12-16 | 22,350.00 | 22,525.00 | 22,150.00 | 22,525.00 | 21,556.85 | 3,195 |
| 2024-12-13 | 21,950.00 | 22,350.00 | 21,725.00 | 22,325.00 | 21,264.36 | 872 |
| 2024-12-12 | 21,450.00 | 21,900.00 | 21,450.00 | 21,650.00 | 20,621.43 | 4,781 |
| 2024-12-11 | 21,700.00 | 21,875.00 | 21,325.00 | 21,400.00 | 20,383.31 | 1,032 |
| 2024-12-10 | 22,400.00 | 22,400.00 | 21,550.00 | 21,875.00 | 20,835.74 | 1,891 |
| 2024-12-09 | 22,100.00 | 22,350.00 | 21,850.00 | 22,200.00 | 21,145.30 | 1,982 |
| 2024-12-06 | 22,700.00 | 22,875.00 | 21,950.00 | 22,250.00 | 21,192.93 | 6,811 |
| 2024-12-05 | 22,475.00 | 22,775.00 | 22,350.00 | 22,600.00 | 21,526.30 | 922 |
| 2024-12-04 | 22,525.00 | 22,625.00 | 22,300.00 | 22,500.00 | 21,431.05 | 1,649 |
| 2024-12-03 | 22,250.00 | 22,600.00 | 22,200.00 | 22,550.00 | 21,478.67 | 987 |
| 2024-12-02 | 22,700.00 | 22,700.00 | 22,025.00 | 22,100.00 | 21,050.05 | 1,736 |
| 2024-11-29 | 22,950.00 | 24,200.00 | 21,500.00 | 22,800.00 | 21,716.80 | 768 |
| 2024-11-28 | 23,000.00 | 24,500.00 | 22,425.00 | 22,800.00 | 21,716.80 | 404 |
| 2024-11-27 | 22,900.00 | 22,900.00 | 22,350.00 | 22,850.00 | 21,764.42 | 52,695 |
| 2024-11-26 | 22,500.00 | 22,550.00 | 22,000.00 | 22,375.00 | 21,311.99 | 1,801 |
| 2024-11-25 | 21,800.00 | 22,600.00 | 21,500.00 | 22,525.00 | 21,454.86 | 2,300 |
| 2024-11-22 | 23,075.00 | 23,075.00 | 22,150.00 | 22,175.00 | 21,121.49 | 2,370 |
| 2024-11-21 | 21,675.00 | 22,000.00 | 21,475.00 | 21,975.00 | 20,930.99 | 441 |
| 2024-11-20 | 21,350.00 | 21,800.00 | 21,350.00 | 21,600.00 | 20,573.81 | 954 |
| 2024-11-19 | 21,800.00 | 22,000.00 | 21,275.00 | 21,375.00 | 20,359.50 | 1,049 |
| 2024-11-15 | 22,600.00 | 22,650.00 | 21,675.00 | 21,950.00 | 20,907.18 | 1,787 |
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.