Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,612.43 | 0 |
| 2022-06-30 | 1,892.00 | 1,892.00 | 1,830.00 | 1,830.00 | 1,612.43 | 186 |
| 2022-06-29 | 1,831.80 | 1,862.00 | 1,831.80 | 1,855.92 | 1,635.27 | 1,440 |
| 2022-06-28 | 1,879.00 | 1,880.00 | 1,841.01 | 1,841.01 | 1,622.13 | 309 |
| 2022-06-27 | 1,850.01 | 1,909.19 | 1,850.01 | 1,879.00 | 1,655.61 | 592 |
| 2022-06-24 | 1,850.00 | 1,850.00 | 1,842.00 | 1,850.00 | 1,630.05 | 255 |
| 2022-06-23 | 1,801.81 | 1,849.99 | 1,801.81 | 1,836.00 | 1,617.72 | 880 |
| 2022-06-22 | 1,800.00 | 1,800.00 | 1,791.00 | 1,800.00 | 1,586.00 | 324 |
| 2022-06-21 | 1,753.61 | 1,753.61 | 1,753.61 | 1,753.61 | 1,545.12 | 41 |
| 2022-06-20 | 1,737.49 | 1,737.49 | 1,737.49 | 1,737.49 | 1,530.92 | 0 |
| 2022-06-17 | 1,737.49 | 1,737.49 | 1,737.49 | 1,737.49 | 1,530.92 | 7 |
| 2022-06-16 | 1,737.29 | 1,753.59 | 1,715.00 | 1,715.00 | 1,511.11 | 31,786 |
| 2022-06-15 | 1,701.01 | 1,701.01 | 1,701.01 | 1,701.01 | 1,498.78 | 15 |
| 2022-06-14 | 1,738.99 | 1,739.00 | 1,738.99 | 1,739.00 | 1,532.25 | 212 |
| 2022-06-13 | 1,717.29 | 1,747.88 | 1,717.29 | 1,735.00 | 1,516.19 | 348 |
| 2022-06-10 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,527.55 | 0 |
| 2022-06-09 | 1,756.78 | 1,756.78 | 1,745.26 | 1,748.00 | 1,527.55 | 13,876 |
| 2022-06-08 | 1,769.69 | 1,790.00 | 1,752.00 | 1,752.00 | 1,531.05 | 927 |
| 2022-06-07 | 1,760.00 | 1,768.00 | 1,760.00 | 1,768.00 | 1,545.03 | 488 |
| 2022-06-06 | 1,770.12 | 1,770.15 | 1,760.00 | 1,762.90 | 1,540.57 | 20,826 |
| 2022-06-03 | 1,744.73 | 1,760.00 | 1,744.73 | 1,760.00 | 1,538.04 | 18 |
| 2022-06-02 | 1,728.02 | 1,760.09 | 1,728.02 | 1,760.09 | 1,538.12 | 9,361 |
| 2022-06-01 | 1,798.00 | 1,805.65 | 1,770.00 | 1,785.00 | 1,559.89 | 7,549 |
| 2022-05-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,572.99 | 15 |
| 2022-05-30 | 1,811.98 | 1,811.98 | 1,811.98 | 1,811.98 | 1,583.46 | 0 |
| 2022-05-27 | 1,766.61 | 1,839.59 | 1,766.61 | 1,811.98 | 1,583.46 | 29 |
| 2022-05-26 | 1,812.50 | 1,815.00 | 1,800.00 | 1,815.00 | 1,586.10 | 1,614 |
| 2022-05-25 | 1,856.14 | 1,860.20 | 1,850.00 | 1,850.00 | 1,616.69 | 190 |
| 2022-05-24 | 1,870.00 | 1,871.75 | 1,855.83 | 1,865.00 | 1,629.80 | 6,047 |
| 2022-05-23 | 1,870.00 | 1,870.00 | 1,854.38 | 1,870.00 | 1,634.17 | 93 |
| 2022-05-20 | 1,851.65 | 1,864.99 | 1,844.44 | 1,849.00 | 1,615.81 | 1,321 |
| 2022-05-19 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,596.59 | 624 |
| 2022-05-18 | 1,849.33 | 1,849.34 | 1,833.51 | 1,833.51 | 1,602.28 | 1,464 |
| 2022-05-17 | 1,862.99 | 1,883.18 | 1,835.21 | 1,835.21 | 1,603.76 | 2,070 |
| 2022-05-16 | 1,823.00 | 1,857.49 | 1,812.51 | 1,853.00 | 1,619.31 | 2,456 |
| 2022-05-13 | 1,812.25 | 1,812.25 | 1,812.25 | 1,812.25 | 1,583.70 | 138 |
| 2022-05-12 | 1,810.00 | 1,833.00 | 1,800.00 | 1,833.00 | 1,601.83 | 455 |
| 2022-05-11 | 1,800.00 | 1,835.87 | 1,800.00 | 1,823.00 | 1,593.09 | 7,086 |
| 2022-05-10 | 1,780.00 | 1,800.00 | 1,773.21 | 1,777.63 | 1,553.44 | 1,301 |
| 2022-05-09 | 1,737.00 | 1,758.91 | 1,737.00 | 1,758.91 | 1,537.09 | 103 |
| 2022-05-06 | 1,770.00 | 1,783.52 | 1,756.00 | 1,780.00 | 1,555.52 | 756 |
| 2022-05-05 | 1,777.00 | 1,777.00 | 1,775.18 | 1,775.18 | 1,551.30 | 202 |
| 2022-05-04 | 1,761.50 | 1,771.17 | 1,761.50 | 1,771.17 | 1,547.80 | 711 |
| 2022-05-03 | 1,781.00 | 1,787.49 | 1,780.00 | 1,787.49 | 1,562.06 | 2,102 |
| 2022-05-02 | 1,754.51 | 1,800.25 | 1,754.51 | 1,784.00 | 1,559.01 | 525 |
| 2022-04-29 | 1,814.00 | 1,820.00 | 1,797.00 | 1,803.00 | 1,575.62 | 1,077 |
| 2022-04-28 | 1,749.00 | 1,816.00 | 1,749.00 | 1,794.01 | 1,567.76 | 7,406 |
| 2022-04-27 | 1,727.22 | 1,733.00 | 1,727.22 | 1,733.00 | 1,514.44 | 217 |
| 2022-04-26 | 1,750.00 | 1,750.00 | 1,720.00 | 1,722.00 | 1,504.83 | 1,046 |
| 2022-04-25 | 1,701.90 | 1,701.90 | 1,701.90 | 1,701.90 | 1,487.27 | 78 |
| 2022-04-22 | 1,753.53 | 1,753.53 | 1,753.53 | 1,753.53 | 1,532.38 | 0 |
| 2022-04-21 | 1,753.41 | 1,755.00 | 1,744.99 | 1,753.53 | 1,532.38 | 576 |
| 2022-04-20 | 1,711.03 | 1,732.00 | 1,698.81 | 1,698.81 | 1,484.57 | 165 |
| 2022-04-19 | 1,713.04 | 1,713.04 | 1,713.04 | 1,713.04 | 1,497.00 | 12,701 |
| 2022-04-18 | 1,720.00 | 1,721.86 | 1,702.84 | 1,721.86 | 1,504.71 | 141 |
| 2022-04-13 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,468.13 | 200 |
| 2022-04-12 | 1,709.05 | 1,709.05 | 1,702.00 | 1,702.00 | 1,487.35 | 1,332 |
| 2022-04-11 | 1,755.01 | 1,755.01 | 1,726.00 | 1,726.00 | 1,508.33 | 3,275 |
| 2022-04-08 | 1,757.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,533.67 | 837 |
| 2022-04-07 | 1,725.00 | 1,757.99 | 1,725.00 | 1,757.98 | 1,536.27 | 447 |
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.