Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,882.99 | 1,882.99 | 1,882.99 | 1,882.99 | 1,706.72 | 0 |
| 2023-09-05 | 1,882.99 | 1,882.99 | 1,882.99 | 1,882.99 | 1,706.72 | 42 |
| 2023-09-04 | 1,869.20 | 1,869.20 | 1,869.20 | 1,869.20 | 1,694.23 | 0 |
| 2023-09-01 | 1,870.19 | 1,870.20 | 1,869.20 | 1,869.20 | 1,694.23 | 29 |
| 2023-08-31 | 1,878.49 | 1,878.49 | 1,878.49 | 1,878.49 | 1,702.65 | 14 |
| 2023-08-30 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,717.61 | 0 |
| 2023-08-29 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,717.61 | 0 |
| 2023-08-28 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,717.61 | 0 |
| 2023-08-25 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,717.61 | 0 |
| 2023-08-24 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,717.61 | 0 |
| 2023-08-23 | 1,890.00 | 1,895.00 | 1,890.00 | 1,895.00 | 1,717.61 | 15 |
| 2023-08-22 | 1,885.24 | 1,885.24 | 1,885.24 | 1,885.24 | 1,708.76 | 0 |
| 2023-08-21 | 1,885.24 | 1,885.24 | 1,885.24 | 1,885.24 | 1,708.76 | 0 |
| 2023-08-18 | 1,885.24 | 1,885.24 | 1,885.24 | 1,885.24 | 1,708.76 | 0 |
| 2023-08-17 | 1,885.24 | 1,885.24 | 1,885.24 | 1,885.24 | 1,708.76 | 160 |
| 2023-08-16 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,684.07 | 10 |
| 2023-08-15 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,642.38 | 0 |
| 2023-08-14 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,642.38 | 0 |
| 2023-08-11 | 1,819.56 | 1,819.56 | 1,812.00 | 1,812.00 | 1,642.38 | 320 |
| 2023-08-10 | 1,814.20 | 1,814.20 | 1,814.20 | 1,814.20 | 1,644.37 | 0 |
| 2023-08-09 | 1,802.20 | 1,814.20 | 1,802.20 | 1,814.20 | 1,644.37 | 19 |
| 2023-08-08 | 1,802.20 | 1,802.20 | 1,802.20 | 1,802.20 | 1,633.50 | 0 |
| 2023-08-07 | 1,802.20 | 1,802.20 | 1,802.20 | 1,802.20 | 1,633.50 | 1,318 |
| 2023-08-04 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,627.88 | 0 |
| 2023-08-03 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,627.88 | 0 |
| 2023-08-02 | 1,831.00 | 1,831.00 | 1,796.00 | 1,796.00 | 1,627.88 | 1,522 |
| 2023-08-01 | 1,790.00 | 1,844.69 | 1,788.00 | 1,788.00 | 1,620.63 | 217 |
| 2023-07-31 | 1,767.50 | 1,786.00 | 1,767.50 | 1,785.86 | 1,618.69 | 1,253 |
| 2023-07-28 | 1,759.80 | 1,770.43 | 1,759.80 | 1,770.43 | 1,604.70 | 1,044 |
| 2023-07-27 | 1,802.90 | 1,802.90 | 1,802.90 | 1,802.90 | 1,634.13 | 0 |
| 2023-07-26 | 1,811.96 | 1,811.96 | 1,802.90 | 1,802.90 | 1,634.13 | 426 |
| 2023-07-25 | 1,822.11 | 1,822.11 | 1,822.11 | 1,822.11 | 1,651.54 | 60 |
| 2023-07-24 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,661.41 | 6 |
| 2023-07-21 | 1,831.79 | 1,831.79 | 1,831.79 | 1,831.79 | 1,660.32 | 0 |
| 2023-07-20 | 1,831.79 | 1,831.79 | 1,831.79 | 1,831.79 | 1,660.32 | 8 |
| 2023-07-19 | 1,785.00 | 1,785.00 | 1,778.13 | 1,778.13 | 1,611.68 | 1,567 |
| 2023-07-18 | 1,784.00 | 1,785.00 | 1,784.00 | 1,785.00 | 1,617.91 | 25 |
| 2023-07-17 | 1,789.05 | 1,789.05 | 1,776.00 | 1,776.00 | 1,609.75 | 1,076 |
| 2023-07-14 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,617.91 | 0 |
| 2023-07-13 | 1,813.00 | 1,813.00 | 1,785.00 | 1,785.00 | 1,617.91 | 1,350 |
| 2023-07-12 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 1,645.46 | 25 |
| 2023-07-11 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,685.89 | 668 |
| 2023-07-10 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,758.40 | 0 |
| 2023-07-07 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,758.40 | 0 |
| 2023-07-06 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,758.40 | 1,080 |
| 2023-07-05 | 1,895.41 | 1,936.14 | 1,895.41 | 1,935.25 | 1,754.09 | 2,250 |
| 2023-07-04 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,767.92 | 0 |
| 2023-07-03 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,767.92 | 1,308 |
| 2023-06-30 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,794.65 | 68 |
| 2023-06-29 | 1,930.80 | 1,930.80 | 1,930.80 | 1,930.80 | 1,750.06 | 182 |
| 2023-06-28 | 1,906.00 | 1,915.54 | 1,906.00 | 1,915.54 | 1,736.23 | 871 |
| 2023-06-27 | 1,888.03 | 1,900.00 | 1,888.03 | 1,900.00 | 1,722.14 | 11 |
| 2023-06-26 | 1,888.03 | 1,888.03 | 1,888.03 | 1,888.03 | 1,711.29 | 73 |
| 2023-06-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,767.46 | 117 |
| 2023-06-22 | 1,933.00 | 1,952.00 | 1,933.00 | 1,950.00 | 1,767.46 | 10,449 |
| 2023-06-21 | 1,902.90 | 1,902.90 | 1,902.90 | 1,902.90 | 1,724.77 | 593 |
| 2023-06-20 | 1,887.00 | 1,899.00 | 1,887.00 | 1,899.00 | 1,721.24 | 17,169 |
| 2023-06-19 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,703.11 | 0 |
| 2023-06-16 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,703.11 | 9,286 |
| 2023-06-15 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,697.67 | 25 |
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.