Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,012.97 | 0 |
| 2024-02-28 | 2,185.20 | 2,190.00 | 2,184.90 | 2,190.00 | 2,012.97 | 9,733 |
| 2024-02-27 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,001.02 | 20 |
| 2024-02-26 | 2,211.00 | 2,211.00 | 2,202.30 | 2,202.30 | 2,024.27 | 563 |
| 2024-02-23 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,032.27 | 0 |
| 2024-02-22 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,032.27 | 92 |
| 2024-02-21 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1,994.58 | 19 |
| 2024-02-20 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.82 | 1,952.14 | 0 |
| 2024-02-19 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.82 | 1,952.14 | 0 |
| 2024-02-16 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.82 | 1,952.14 | 16 |
| 2024-02-15 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1,962.41 | 5,149 |
| 2024-02-14 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1,962.41 | 0 |
| 2024-02-13 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1,962.41 | 0 |
| 2024-02-12 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1,962.41 | 0 |
| 2024-02-09 | 2,156.00 | 2,156.00 | 2,135.00 | 2,135.00 | 1,962.41 | 3,665 |
| 2024-02-08 | 2,200.00 | 2,200.00 | 2,169.78 | 2,169.78 | 1,994.38 | 3,760 |
| 2024-02-07 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,000.10 | 0 |
| 2024-02-06 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,000.10 | 0 |
| 2024-02-02 | 2,177.00 | 2,187.88 | 2,176.00 | 2,176.00 | 2,000.10 | 2,371 |
| 2024-02-01 | 2,140.19 | 2,140.19 | 2,140.19 | 2,140.19 | 1,967.18 | 1,602 |
| 2024-01-31 | 2,080.76 | 2,080.76 | 2,080.76 | 2,080.76 | 1,912.56 | 0 |
| 2024-01-30 | 2,080.76 | 2,080.76 | 2,080.76 | 2,080.76 | 1,912.56 | 9,635 |
| 2024-01-29 | 2,084.90 | 2,086.00 | 2,084.80 | 2,086.00 | 1,917.37 | 1,424 |
| 2024-01-26 | 2,069.00 | 2,069.00 | 2,068.00 | 2,068.00 | 1,900.83 | 100 |
| 2024-01-25 | 2,012.89 | 2,012.89 | 2,012.89 | 2,012.89 | 1,850.17 | 0 |
| 2024-01-24 | 2,012.89 | 2,012.89 | 2,012.89 | 2,012.89 | 1,850.17 | 0 |
| 2024-01-23 | 2,045.00 | 2,045.00 | 2,012.89 | 2,012.89 | 1,850.17 | 169 |
| 2024-01-22 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,847.52 | 10 |
| 2024-01-19 | 2,026.83 | 2,026.83 | 2,026.83 | 2,026.83 | 1,862.99 | 0 |
| 2024-01-18 | 2,026.83 | 2,026.83 | 2,026.83 | 2,026.83 | 1,862.99 | 5,386 |
| 2024-01-17 | 2,037.99 | 2,037.99 | 2,037.99 | 2,037.99 | 1,873.25 | 0 |
| 2024-01-16 | 2,020.00 | 2,037.99 | 2,020.00 | 2,037.99 | 1,873.25 | 27 |
| 2024-01-15 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,829.13 | 0 |
| 2024-01-12 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,829.13 | 98 |
| 2024-01-11 | 1,972.13 | 1,972.13 | 1,972.13 | 1,972.13 | 1,812.71 | 0 |
| 2024-01-10 | 1,972.13 | 1,972.13 | 1,972.13 | 1,972.13 | 1,812.71 | 0 |
| 2024-01-09 | 1,972.13 | 1,972.13 | 1,972.13 | 1,972.13 | 1,812.71 | 0 |
| 2024-01-08 | 1,966.55 | 1,972.13 | 1,966.55 | 1,972.13 | 1,812.71 | 1,250 |
| 2024-01-05 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,829.13 | 0 |
| 2024-01-04 | 1,915.00 | 1,995.00 | 1,915.00 | 1,990.00 | 1,829.13 | 64 |
| 2024-01-03 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,760.20 | 0 |
| 2024-01-02 | 1,856.00 | 1,925.60 | 1,856.00 | 1,915.00 | 1,760.20 | 2,732 |
| 2023-12-29 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,676.55 | 0 |
| 2023-12-28 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,676.55 | 0 |
| 2023-12-27 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,676.55 | 42 |
| 2023-12-26 | 1,832.19 | 1,832.19 | 1,832.19 | 1,832.19 | 1,684.08 | 0 |
| 2023-12-22 | 1,829.31 | 1,832.19 | 1,829.31 | 1,832.19 | 1,684.08 | 1,271 |
| 2023-12-21 | 1,825.99 | 1,825.99 | 1,825.99 | 1,825.99 | 1,678.38 | 0 |
| 2023-12-20 | 1,825.99 | 1,825.99 | 1,825.99 | 1,825.99 | 1,678.38 | 5 |
| 2023-12-19 | 1,815.00 | 1,818.00 | 1,815.00 | 1,818.00 | 1,671.04 | 844 |
| 2023-12-18 | 1,825.00 | 1,825.00 | 1,819.00 | 1,822.00 | 1,674.72 | 223 |
| 2023-12-15 | 1,820.30 | 1,820.30 | 1,820.30 | 1,820.30 | 1,673.15 | 1,918 |
| 2023-12-14 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,686.66 | 11 |
| 2023-12-13 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,658.81 | 0 |
| 2023-12-11 | 1,787.76 | 1,818.00 | 1,787.76 | 1,818.00 | 1,658.81 | 156 |
| 2023-12-08 | 1,787.75 | 1,787.75 | 1,787.75 | 1,787.75 | 1,631.21 | 88 |
| 2023-12-07 | 1,826.00 | 1,826.00 | 1,824.55 | 1,824.55 | 1,664.79 | 612 |
| 2023-12-06 | 1,845.54 | 1,845.54 | 1,845.54 | 1,845.54 | 1,683.94 | 0 |
| 2023-12-05 | 1,841.00 | 1,845.54 | 1,841.00 | 1,845.54 | 1,683.94 | 1,388 |
| 2023-12-04 | 1,823.00 | 1,836.00 | 1,823.00 | 1,835.60 | 1,674.87 | 228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 14.5726 MXN |
| 2026-06-15 | 14.6212 MXN |
| 2026-03-13 | 15.2511 MXN |
| 2025-12-15 | 15.2800 MXN |
| 2025-09-15 | 14.8801 MXN |
| 2025-06-16 | 15.2924 MXN |
| 2025-03-18 | 16.1868 MXN |
| 2024-12-16 | 16.3393 MXN |
| 2024-09-17 | 14.8493 MXN |
| 2024-06-17 | 14.2766 MXN |
| 2024-03-14 | 12.8475 MXN |
| 2023-12-14 | 13.3031 MXN |
| 2023-09-14 | 12.5031 MXN |
| 2023-06-14 | 12.4954 MXN |
| 2023-03-14 | 13.6689 MXN |
| 2022-12-14 | 14.4000 MXN |
| 2022-09-14 | 13.8036 MXN |
| 2022-06-14 | 14.2278 MXN |
| 2022-03-14 | 14.4279 MXN |
| 2021-12-14 | 14.6297 MXN |
| 2021-09-14 | 12.9412 MXN |
| 2021-06-14 | 12.9435 MXN |
| 2021-03-12 | 12.8656 MXN |
| 2020-12-14 | 12.4961 MXN |
| 2020-09-14 | 12.2490 MXN |
| 2020-06-12 | 13.0527 MXN |
| 2020-03-13 | 12.7444 MXN |
| 2019-12-13 | 11.0871 MXN |
| 2019-09-13 | 10.1567 MXN |
| 2019-06-14 | 10.0401 MXN |
| 2019-03-14 | 10.1221 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.