Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22,850.00 | 22,950.00 | 22,500.00 | 22,800.00 | 21,716.80 | 1,744 |
| 2024-11-13 | 22,975.00 | 23,050.00 | 22,625.00 | 22,850.00 | 21,764.42 | 1,575 |
| 2024-11-12 | 23,450.00 | 23,450.00 | 23,000.00 | 23,075.00 | 21,978.73 | 715 |
| 2024-11-11 | 23,800.00 | 23,875.00 | 23,225.00 | 23,450.00 | 22,335.92 | 927 |
| 2024-11-08 | 23,450.00 | 23,900.00 | 23,400.00 | 23,875.00 | 22,740.72 | 1,576 |
| 2024-11-07 | 23,700.00 | 23,875.00 | 23,475.00 | 23,675.00 | 22,550.23 | 1,151 |
| 2024-11-06 | 24,000.00 | 24,050.00 | 23,575.00 | 23,675.00 | 22,550.23 | 938 |
| 2024-11-05 | 24,475.00 | 24,475.00 | 23,725.00 | 24,025.00 | 22,883.60 | 1,262 |
| 2024-11-04 | 24,000.00 | 24,200.00 | 23,725.00 | 23,950.00 | 22,812.16 | 915 |
| 2024-11-01 | 24,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 22,859.79 | 1,687 |
| 2024-10-31 | 24,025.00 | 24,025.00 | 23,125.00 | 23,675.00 | 22,550.23 | 6,774 |
| 2024-10-30 | 23,900.00 | 24,275.00 | 23,875.00 | 24,225.00 | 23,074.10 | 4,294 |
| 2024-10-29 | 24,275.00 | 24,300.00 | 23,900.00 | 24,050.00 | 22,907.41 | 11,084 |
| 2024-10-28 | 24,000.00 | 24,425.00 | 24,000.00 | 24,100.00 | 22,955.04 | 3,438 |
| 2024-10-25 | 24,850.00 | 24,850.00 | 24,250.00 | 24,300.00 | 23,145.53 | 14,923 |
| 2024-10-24 | 25,100.00 | 25,150.00 | 24,850.00 | 24,925.00 | 23,740.84 | 483 |
| 2024-10-23 | 25,575.00 | 25,575.00 | 25,250.00 | 25,300.00 | 24,098.02 | 889 |
| 2024-10-22 | 25,475.00 | 25,550.00 | 25,350.00 | 25,475.00 | 24,264.71 | 542 |
| 2024-10-21 | 26,100.00 | 26,100.00 | 25,350.00 | 25,400.00 | 24,193.27 | 393 |
| 2024-10-18 | 26,100.00 | 26,175.00 | 25,900.00 | 26,025.00 | 24,788.58 | 3,593 |
| 2024-10-17 | 26,375.00 | 26,475.00 | 26,100.00 | 26,175.00 | 24,931.45 | 676 |
| 2024-10-16 | 25,975.00 | 26,350.00 | 25,900.00 | 26,350.00 | 25,098.14 | 1,000 |
| 2024-10-15 | 26,000.00 | 26,300.00 | 26,000.00 | 26,225.00 | 24,979.08 | 976 |
| 2024-10-14 | 25,525.00 | 26,050.00 | 25,450.00 | 25,925.00 | 24,693.33 | 861 |
| 2024-10-10 | 26,350.00 | 26,400.00 | 25,700.00 | 25,800.00 | 24,574.27 | 829 |
| 2024-10-09 | 26,000.00 | 26,450.00 | 26,000.00 | 26,300.00 | 25,050.52 | 1,580 |
| 2024-10-08 | 26,350.00 | 26,500.00 | 26,175.00 | 26,325.00 | 25,074.33 | 991 |
| 2024-10-07 | 27,000.00 | 27,050.00 | 26,400.00 | 26,500.00 | 25,241.01 | 931 |
| 2024-10-04 | 27,150.00 | 27,150.00 | 26,825.00 | 26,875.00 | 25,598.20 | 1,268 |
| 2024-10-03 | 27,500.00 | 27,525.00 | 27,050.00 | 27,100.00 | 25,812.51 | 734 |
| 2024-10-02 | 28,600.00 | 28,600.00 | 27,700.00 | 27,700.00 | 26,384.00 | 9,262 |
| 2024-10-01 | 28,500.00 | 28,600.00 | 28,025.00 | 28,600.00 | 27,241.25 | 662 |
| 2024-09-30 | 27,975.00 | 28,225.00 | 27,575.00 | 28,150.00 | 26,812.62 | 529 |
| 2024-09-27 | 28,000.00 | 28,275.00 | 27,775.00 | 27,950.00 | 26,622.13 | 765 |
| 2024-09-26 | 27,800.00 | 28,050.00 | 27,675.00 | 27,800.00 | 26,479.25 | 1,033 |
| 2024-09-25 | 28,100.00 | 28,300.00 | 28,050.00 | 28,175.00 | 26,836.44 | 1,116 |
| 2024-09-24 | 28,375.00 | 28,500.00 | 27,925.00 | 28,000.00 | 26,669.75 | 2,077 |
| 2024-09-23 | 29,000.00 | 29,000.00 | 28,300.00 | 28,400.00 | 27,050.75 | 806 |
| 2024-09-20 | 28,500.00 | 28,700.00 | 28,350.00 | 28,700.00 | 27,336.49 | 217 |
| 2024-09-19 | 28,500.00 | 29,150.00 | 28,400.00 | 28,525.00 | 27,169.81 | 1,098 |
| 2024-09-18 | 29,600.00 | 29,650.00 | 29,100.00 | 29,275.00 | 27,884.18 | 189 |
| 2024-09-17 | 29,650.00 | 29,650.00 | 29,225.00 | 29,425.00 | 28,027.05 | 5,330 |
| 2024-09-16 | 29,175.00 | 29,400.00 | 29,000.00 | 29,350.00 | 27,955.61 | 330 |
| 2024-09-13 | 29,100.00 | 29,350.00 | 28,750.00 | 28,975.00 | 27,508.28 | 404 |
| 2024-09-12 | 27,600.00 | 29,050.00 | 27,600.00 | 28,900.00 | 27,437.08 | 469 |
| 2024-09-11 | 29,000.00 | 29,000.00 | 28,550.00 | 28,600.00 | 27,152.27 | 537 |
| 2024-09-10 | 28,625.00 | 29,025.00 | 28,275.00 | 28,900.00 | 27,437.08 | 7,604 |
| 2024-09-09 | 29,725.00 | 29,725.00 | 28,375.00 | 28,625.00 | 27,176.00 | 1,015 |
| 2024-09-06 | 30,350.00 | 30,475.00 | 29,500.00 | 29,625.00 | 28,125.38 | 1,276 |
| 2024-09-05 | 29,775.00 | 30,825.00 | 29,775.00 | 30,200.00 | 28,671.27 | 3,051 |
| 2024-09-04 | 30,175.00 | 30,225.00 | 29,750.00 | 29,975.00 | 28,457.66 | 1,228 |
| 2024-09-03 | 30,575.00 | 30,800.00 | 30,375.00 | 30,450.00 | 28,908.62 | 2,518 |
| 2024-09-02 | 30,675.00 | 31,600.00 | 30,550.00 | 30,700.00 | 29,145.96 | 280 |
| 2024-08-30 | 30,075.00 | 30,750.00 | 30,075.00 | 30,700.00 | 29,145.96 | 520 |
| 2024-08-29 | 30,325.00 | 30,525.00 | 30,275.00 | 30,425.00 | 28,884.88 | 463 |
| 2024-08-28 | 30,600.00 | 30,700.00 | 30,275.00 | 30,450.00 | 28,908.62 | 6,938 |
| 2024-08-27 | 30,150.00 | 30,275.00 | 29,750.00 | 30,225.00 | 28,695.01 | 4,186 |
| 2024-08-26 | 30,225.00 | 30,425.00 | 29,925.00 | 30,000.00 | 28,481.40 | 1,798 |
| 2024-08-23 | 30,100.00 | 30,175.00 | 29,800.00 | 30,100.00 | 28,576.33 | 2,625 |
| 2024-08-22 | 30,200.00 | 30,225.00 | 29,875.00 | 30,100.00 | 28,576.33 | 1,211 |
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.