Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,534.70 | 0 |
| 2022-09-23 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,534.70 | 25 |
| 2022-09-22 | 1,740.20 | 1,752.00 | 1,698.10 | 1,752.00 | 1,556.01 | 39 |
| 2022-09-21 | 1,740.20 | 1,740.20 | 1,740.20 | 1,740.20 | 1,545.53 | 0 |
| 2022-09-20 | 1,740.20 | 1,740.20 | 1,740.20 | 1,740.20 | 1,545.53 | 0 |
| 2022-09-19 | 1,740.20 | 1,740.20 | 1,740.20 | 1,740.20 | 1,545.53 | 0 |
| 2022-09-15 | 1,740.20 | 1,740.20 | 1,740.20 | 1,740.20 | 1,545.53 | 516 |
| 2022-09-14 | 1,747.40 | 1,755.77 | 1,729.00 | 1,737.64 | 1,543.26 | 7,143 |
| 2022-09-13 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,537.54 | 1,495 |
| 2022-09-12 | 1,765.00 | 1,765.00 | 1,734.31 | 1,734.31 | 1,528.12 | 471 |
| 2022-09-09 | 1,746.69 | 1,746.69 | 1,671.01 | 1,671.01 | 1,472.34 | 4,726 |
| 2022-09-08 | 1,742.00 | 1,742.00 | 1,741.00 | 1,741.00 | 1,534.01 | 19 |
| 2022-09-07 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,534.01 | 0 |
| 2022-09-06 | 1,752.01 | 1,752.01 | 1,741.00 | 1,741.00 | 1,534.01 | 433 |
| 2022-09-05 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,522.56 | 0 |
| 2022-09-02 | 1,749.35 | 1,749.35 | 1,728.00 | 1,728.00 | 1,522.56 | 9,623 |
| 2022-09-01 | 1,760.00 | 1,760.00 | 1,756.54 | 1,756.54 | 1,547.71 | 3,019 |
| 2022-08-31 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,537.54 | 0 |
| 2022-08-30 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,537.54 | 8 |
| 2022-08-29 | 1,764.00 | 1,764.00 | 1,760.00 | 1,760.96 | 1,551.60 | 951 |
| 2022-08-26 | 1,800.00 | 1,800.00 | 1,784.00 | 1,784.00 | 1,571.90 | 1,678 |
| 2022-08-25 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,568.38 | 6 |
| 2022-08-24 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,587.76 | 0 |
| 2022-08-23 | 1,820.00 | 1,820.00 | 1,802.00 | 1,802.00 | 1,587.76 | 46 |
| 2022-08-22 | 1,848.57 | 1,848.57 | 1,817.81 | 1,837.01 | 1,618.61 | 13,736 |
| 2022-08-19 | 1,866.52 | 1,866.52 | 1,865.97 | 1,865.97 | 1,644.13 | 1,515 |
| 2022-08-18 | 1,828.99 | 1,834.00 | 1,828.99 | 1,834.00 | 1,615.96 | 123 |
| 2022-08-17 | 1,832.97 | 1,832.97 | 1,830.41 | 1,830.41 | 1,612.79 | 27 |
| 2022-08-16 | 1,800.00 | 1,832.97 | 1,800.00 | 1,832.97 | 1,615.05 | 15 |
| 2022-08-15 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,584.24 | 10 |
| 2022-08-12 | 1,786.68 | 1,798.50 | 1,786.41 | 1,798.50 | 1,584.68 | 21,492 |
| 2022-08-11 | 1,760.00 | 1,780.00 | 1,750.00 | 1,771.94 | 1,561.28 | 3,457 |
| 2022-08-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,586.00 | 0 |
| 2022-08-09 | 1,780.05 | 1,800.00 | 1,780.05 | 1,800.00 | 1,586.00 | 211 |
| 2022-08-08 | 1,770.02 | 1,792.00 | 1,770.02 | 1,780.02 | 1,568.39 | 6,118 |
| 2022-08-05 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,568.38 | 686 |
| 2022-08-04 | 1,780.00 | 1,780.00 | 1,768.00 | 1,770.00 | 1,559.57 | 34 |
| 2022-08-03 | 1,800.00 | 1,803.00 | 1,800.00 | 1,801.00 | 1,586.88 | 107 |
| 2022-08-02 | 1,825.00 | 1,825.00 | 1,821.00 | 1,821.00 | 1,604.50 | 1,572 |
| 2022-08-01 | 1,808.87 | 1,808.87 | 1,802.00 | 1,802.00 | 1,587.76 | 22 |
| 2022-07-29 | 1,810.00 | 1,810.00 | 1,790.01 | 1,810.00 | 1,594.81 | 62 |
| 2022-07-28 | 1,865.00 | 1,865.00 | 1,820.00 | 1,848.00 | 1,628.29 | 47 |
| 2022-07-27 | 1,853.25 | 1,860.00 | 1,851.00 | 1,860.00 | 1,638.87 | 103 |
| 2022-07-26 | 1,840.01 | 1,909.19 | 1,840.01 | 1,880.00 | 1,656.49 | 455 |
| 2022-07-25 | 1,840.00 | 1,846.00 | 1,840.00 | 1,846.00 | 1,626.53 | 55 |
| 2022-07-22 | 1,842.00 | 1,865.00 | 1,817.81 | 1,817.81 | 1,601.69 | 200 |
| 2022-07-21 | 1,862.50 | 1,871.48 | 1,848.00 | 1,871.48 | 1,648.98 | 118 |
| 2022-07-20 | 1,872.00 | 1,872.00 | 1,830.01 | 1,830.01 | 1,612.44 | 325 |
| 2022-07-19 | 1,903.65 | 1,903.65 | 1,894.56 | 1,895.26 | 1,669.93 | 1,525 |
| 2022-07-18 | 1,904.60 | 1,904.60 | 1,903.60 | 1,903.60 | 1,677.28 | 173 |
| 2022-07-15 | 1,942.02 | 1,944.00 | 1,942.02 | 1,944.00 | 1,712.88 | 866 |
| 2022-07-14 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1,711.12 | 29 |
| 2022-07-13 | 1,948.20 | 1,948.20 | 1,943.00 | 1,943.00 | 1,712.00 | 3,477 |
| 2022-07-12 | 1,918.81 | 1,946.00 | 1,918.81 | 1,946.00 | 1,714.64 | 142 |
| 2022-07-11 | 1,887.15 | 1,956.25 | 1,887.15 | 1,935.00 | 1,704.95 | 31,274 |
| 2022-07-08 | 1,925.00 | 1,925.00 | 1,906.00 | 1,906.00 | 1,679.40 | 32 |
| 2022-07-07 | 1,930.00 | 1,930.00 | 1,903.00 | 1,905.56 | 1,679.01 | 18,274 |
| 2022-07-06 | 1,950.00 | 1,950.00 | 1,920.00 | 1,949.99 | 1,718.16 | 571 |
| 2022-07-05 | 1,902.00 | 1,902.00 | 1,869.00 | 1,897.96 | 1,672.31 | 29,427 |
| 2022-07-04 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,611.55 | 59 |
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.