Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1,777.77	1,777.77	1,777.77	1,777.77	1,622.10	7
2023-11-30	1,770.00	1,770.00	1,770.00	1,770.00	1,615.01	780
2023-11-29	1,726.20	1,750.99	1,725.90	1,750.99	1,597.67	70
2023-11-28	1,769.00	1,769.00	1,769.00	1,769.00	1,614.10	0
2023-11-27	1,769.00	1,769.00	1,769.00	1,769.00	1,614.10	0
2023-11-24	1,769.00	1,769.00	1,769.00	1,769.00	1,614.10	0
2023-11-23	1,769.00	1,769.00	1,769.00	1,769.00	1,614.10	0
2023-11-22	1,769.00	1,769.00	1,769.00	1,769.00	1,614.10	5
2023-11-21	1,769.00	1,769.00	1,769.00	1,769.00	1,614.10	93
2023-11-17	1,761.70	1,761.80	1,761.70	1,761.80	1,607.53	23
2023-11-16	1,750.00	1,750.00	1,750.00	1,750.00	1,596.77	45
2023-11-15	1,774.52	1,774.52	1,774.52	1,774.52	1,619.14	0
2023-11-14	1,776.30	1,776.50	1,774.52	1,774.52	1,619.14	256
2023-11-13	1,798.48	1,798.48	1,798.48	1,798.48	1,641.00	6
2023-11-10	1,818.85	1,818.85	1,818.85	1,818.85	1,659.59	989
2023-11-09	1,827.99	1,827.99	1,827.99	1,827.99	1,667.93	9
2023-11-08	1,821.00	1,825.00	1,815.88	1,815.88	1,656.88	4,073
2023-11-07	1,805.76	1,805.76	1,805.76	1,805.76	1,647.64	0
2023-11-06	1,805.76	1,805.76	1,805.76	1,805.76	1,647.64	0
2023-11-03	1,809.10	1,809.10	1,805.76	1,805.76	1,647.64	8,212
2023-11-01	1,861.53	1,861.53	1,840.00	1,840.31	1,679.17	1,837
2023-10-31	1,900.71	1,900.71	1,900.71	1,900.71	1,734.28	0
2023-10-30	1,900.71	1,900.71	1,900.71	1,900.71	1,734.28	0
2023-10-27	1,900.71	1,900.71	1,900.71	1,900.71	1,734.28	0
2023-10-26	1,900.71	1,900.71	1,900.71	1,900.71	1,734.28	0
2023-10-25	1,895.50	1,901.00	1,895.50	1,900.71	1,734.28	157
2023-10-24	1,878.55	1,878.55	1,878.55	1,878.55	1,714.06	0
2023-10-23	1,878.55	1,878.55	1,878.55	1,878.55	1,714.06	8
2023-10-20	1,825.00	1,825.00	1,825.00	1,825.00	1,665.20	0
2023-10-19	1,873.19	1,873.19	1,825.00	1,825.00	1,665.20	18
2023-10-18	1,897.00	1,897.20	1,891.90	1,892.10	1,726.42	942
2023-10-17	1,887.00	1,887.00	1,887.00	1,887.00	1,721.77	0
2023-10-16	1,887.00	1,887.00	1,887.00	1,887.00	1,721.77	14
2023-10-13	1,845.30	1,845.30	1,845.30	1,845.30	1,683.72	0
2023-10-12	1,845.30	1,845.30	1,845.30	1,845.30	1,683.72	0
2023-10-11	1,784.01	1,845.30	1,784.01	1,845.30	1,683.72	521
2023-10-10	1,870.20	1,877.00	1,870.00	1,877.00	1,712.64	399
2023-10-09	1,884.00	1,884.00	1,884.00	1,884.00	1,719.03	0
2023-10-06	1,884.00	1,884.00	1,884.00	1,884.00	1,719.03	0
2023-10-05	1,868.30	1,884.00	1,868.30	1,884.00	1,719.03	389
2023-10-04	1,840.00	1,855.10	1,840.00	1,841.13	1,679.92	561
2023-10-03	1,833.75	1,833.75	1,833.75	1,833.75	1,673.18	0
2023-10-02	1,833.75	1,833.75	1,833.75	1,833.75	1,673.18	0
2023-09-29	1,833.75	1,833.75	1,833.75	1,833.75	1,673.18	0
2023-09-28	1,833.75	1,833.75	1,833.75	1,833.75	1,673.18	160
2023-09-27	1,840.00	1,840.00	1,840.00	1,840.00	1,678.88	26
2023-09-26	1,841.36	1,841.36	1,841.36	1,841.36	1,680.13	0
2023-09-25	1,841.36	1,841.36	1,841.36	1,841.36	1,680.13	0
2023-09-22	1,841.36	1,841.36	1,841.36	1,841.36	1,680.13	0
2023-09-21	1,841.36	1,841.36	1,841.36	1,841.36	1,680.13	345
2023-09-20	1,843.65	1,843.65	1,843.65	1,843.65	1,682.22	158
2023-09-19	1,849.00	1,849.00	1,849.00	1,849.00	1,687.10	0
2023-09-18	1,848.50	1,849.00	1,848.50	1,849.00	1,687.10	36
2023-09-15	1,852.40	1,852.70	1,841.50	1,841.50	1,680.25	161
2023-09-14	1,886.73	1,886.73	1,886.73	1,886.73	1,721.52	0
2023-09-13	1,886.73	1,886.73	1,886.73	1,886.73	1,710.11	0
2023-09-12	1,886.73	1,886.73	1,886.73	1,886.73	1,710.11	0
2023-09-11	1,886.73	1,886.73	1,886.73	1,886.73	1,710.11	27
2023-09-08	1,911.00	1,911.00	1,911.00	1,911.00	1,732.11	10
2023-09-07	1,900.00	1,911.00	1,900.00	1,911.00	1,732.11	17

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.