Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 2,169.04 | 2,169.04 | 2,169.04 | 2,169.04 | 1,939.39 | 12 |
| 2022-12-21 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 1,944.72 | 254 |
| 2022-12-20 | 2,175.00 | 2,178.00 | 2,172.87 | 2,172.87 | 1,942.82 | 920 |
| 2022-12-19 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 1,917.90 | 0 |
| 2022-12-16 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 1,917.90 | 6 |
| 2022-12-15 | 2,167.85 | 2,167.85 | 2,167.85 | 2,167.85 | 1,938.33 | 2,408 |
| 2022-12-14 | 2,196.00 | 2,196.00 | 2,188.54 | 2,188.54 | 1,956.83 | 3,322 |
| 2022-12-13 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1,909.49 | 26 |
| 2022-12-09 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1,927.26 | 0 |
| 2022-12-08 | 2,171.70 | 2,171.70 | 2,170.00 | 2,170.00 | 1,927.26 | 393 |
| 2022-12-07 | 2,182.00 | 2,182.00 | 2,182.00 | 2,182.00 | 1,937.91 | 16 |
| 2022-12-06 | 2,166.00 | 2,166.00 | 2,145.00 | 2,145.00 | 1,905.05 | 98 |
| 2022-12-05 | 2,143.01 | 2,143.01 | 2,143.01 | 2,143.01 | 1,903.28 | 24 |
| 2022-12-02 | 2,128.30 | 2,128.30 | 2,128.30 | 2,128.30 | 1,890.22 | 326 |
| 2022-12-01 | 2,100.70 | 2,100.70 | 2,089.00 | 2,089.00 | 1,855.32 | 177 |
| 2022-11-30 | 2,098.99 | 2,109.86 | 2,090.00 | 2,100.70 | 1,865.71 | 1,576 |
| 2022-11-29 | 2,070.00 | 2,095.00 | 2,070.00 | 2,095.00 | 1,860.65 | 9,843 |
| 2022-11-28 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 1,841.99 | 0 |
| 2022-11-25 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 1,841.99 | 153 |
| 2022-11-24 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 1,831.34 | 0 |
| 2022-11-23 | 2,030.00 | 2,062.00 | 2,030.00 | 2,062.00 | 1,831.34 | 621 |
| 2022-11-22 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,802.92 | 0 |
| 2022-11-18 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,802.92 | 1,266 |
| 2022-11-17 | 1,982.42 | 1,991.00 | 1,982.42 | 1,991.00 | 1,768.28 | 419 |
| 2022-11-16 | 1,946.00 | 1,946.00 | 1,945.00 | 1,945.00 | 1,727.43 | 31 |
| 2022-11-15 | 1,925.01 | 1,960.19 | 1,895.44 | 1,895.44 | 1,683.41 | 2,384 |
| 2022-11-14 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,692.79 | 0 |
| 2022-11-11 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,692.79 | 7 |
| 2022-11-10 | 1,960.00 | 1,970.00 | 1,956.00 | 1,970.00 | 1,749.63 | 276 |
| 2022-11-09 | 1,987.00 | 2,017.88 | 1,987.00 | 2,017.88 | 1,792.15 | 205 |
| 2022-11-08 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,749.63 | 14 |
| 2022-11-07 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,728.31 | 20 |
| 2022-11-04 | 1,918.00 | 1,918.00 | 1,917.99 | 1,917.99 | 1,703.44 | 166 |
| 2022-11-03 | 1,970.36 | 1,970.36 | 1,970.36 | 1,970.36 | 1,749.95 | 0 |
| 2022-11-01 | 1,966.03 | 1,970.36 | 1,966.03 | 1,970.36 | 1,749.95 | 4,800 |
| 2022-10-31 | 1,976.41 | 2,000.00 | 1,976.41 | 2,000.00 | 1,776.27 | 101 |
| 2022-10-28 | 1,976.32 | 1,976.32 | 1,976.32 | 1,976.32 | 1,755.24 | 0 |
| 2022-10-27 | 1,990.00 | 1,990.00 | 1,976.32 | 1,976.32 | 1,755.24 | 4,462 |
| 2022-10-26 | 1,955.00 | 1,975.00 | 1,945.00 | 1,959.90 | 1,740.66 | 10,014 |
| 2022-10-25 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,718.54 | 0 |
| 2022-10-24 | 1,945.17 | 1,945.17 | 1,935.00 | 1,935.00 | 1,718.54 | 25 |
| 2022-10-21 | 1,875.20 | 1,909.00 | 1,875.20 | 1,905.84 | 1,692.65 | 1,334 |
| 2022-10-20 | 1,862.20 | 1,862.20 | 1,862.20 | 1,862.20 | 1,653.89 | 570 |
| 2022-10-19 | 1,900.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,660.81 | 850 |
| 2022-10-18 | 1,890.00 | 1,900.00 | 1,890.00 | 1,896.91 | 1,684.71 | 5,018 |
| 2022-10-17 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,644.83 | 12 |
| 2022-10-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,634.17 | 7 |
| 2022-10-13 | 1,820.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,643.05 | 31 |
| 2022-10-12 | 1,824.99 | 1,825.00 | 1,819.98 | 1,819.98 | 1,616.39 | 875 |
| 2022-10-11 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,620.85 | 1,412 |
| 2022-10-10 | 1,815.00 | 1,815.00 | 1,802.50 | 1,803.50 | 1,601.75 | 1,472 |
| 2022-10-07 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,565.78 | 0 |
| 2022-10-06 | 1,760.00 | 1,763.00 | 1,760.00 | 1,763.00 | 1,565.78 | 782 |
| 2022-10-05 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,572.00 | 17 |
| 2022-10-04 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,562.23 | 0 |
| 2022-10-03 | 1,739.01 | 1,759.00 | 1,739.01 | 1,759.00 | 1,562.23 | 3,540 |
| 2022-09-30 | 1,744.00 | 1,744.00 | 1,691.00 | 1,742.00 | 1,547.13 | 75 |
| 2022-09-29 | 1,744.00 | 1,744.00 | 1,691.80 | 1,741.00 | 1,546.25 | 954 |
| 2022-09-28 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,558.68 | 68 |
| 2022-09-27 | 1,755.55 | 1,780.00 | 1,755.00 | 1,755.00 | 1,558.68 | 27 |
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.