Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,700.00 | 1,711.13 | 1,687.25 | 1,711.13 | 1,495.33 | 21,207 |
| 2022-04-05 | 1,674.69 | 1,690.00 | 1,670.00 | 1,670.00 | 1,459.39 | 761 |
| 2022-04-04 | 1,650.00 | 1,650.00 | 1,630.42 | 1,630.42 | 1,424.80 | 18 |
| 2022-04-01 | 1,637.00 | 1,655.00 | 1,637.00 | 1,655.00 | 1,446.28 | 548 |
| 2022-03-31 | 1,650.00 | 1,655.00 | 1,647.00 | 1,647.00 | 1,439.29 | 271 |
| 2022-03-30 | 1,637.85 | 1,637.85 | 1,637.85 | 1,637.85 | 1,431.29 | 313 |
| 2022-03-29 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,418.32 | 28 |
| 2022-03-28 | 1,627.49 | 1,627.49 | 1,620.00 | 1,620.00 | 1,415.69 | 405 |
| 2022-03-25 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,418.32 | 43 |
| 2022-03-24 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 1,398.23 | 0 |
| 2022-03-23 | 1,605.76 | 1,621.20 | 1,600.01 | 1,600.01 | 1,398.23 | 10,124 |
| 2022-03-22 | 1,610.00 | 1,610.00 | 1,605.97 | 1,605.97 | 1,403.43 | 20,195 |
| 2022-03-18 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,407.83 | 63 |
| 2022-03-17 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,415.69 | 22 |
| 2022-03-16 | 1,627.00 | 1,627.00 | 1,600.51 | 1,600.51 | 1,398.66 | 2,260 |
| 2022-03-15 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,433.17 | 4,066 |
| 2022-03-14 | 1,632.86 | 1,632.86 | 1,615.00 | 1,632.00 | 1,426.18 | 641 |
| 2022-03-11 | 1,649.00 | 1,666.00 | 1,649.00 | 1,666.00 | 1,443.28 | 1,665 |
| 2022-03-10 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,410.36 | 45 |
| 2022-03-09 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,401.70 | 7 |
| 2022-03-08 | 1,650.00 | 1,650.00 | 1,637.09 | 1,643.00 | 1,423.36 | 235 |
| 2022-03-07 | 1,610.00 | 1,655.00 | 1,610.00 | 1,655.00 | 1,433.76 | 826 |
| 2022-03-04 | 1,575.23 | 1,606.99 | 1,575.23 | 1,587.51 | 1,375.29 | 1,703 |
| 2022-03-03 | 1,578.03 | 1,598.00 | 1,578.03 | 1,592.39 | 1,379.51 | 318 |
| 2022-03-02 | 1,588.99 | 1,588.99 | 1,576.00 | 1,582.15 | 1,370.64 | 44 |
| 2022-03-01 | 1,564.30 | 1,588.99 | 1,559.21 | 1,579.00 | 1,367.91 | 622 |
| 2022-02-28 | 1,512.81 | 1,562.00 | 1,512.81 | 1,562.00 | 1,353.19 | 134 |
| 2022-02-25 | 1,549.99 | 1,555.00 | 1,549.99 | 1,550.53 | 1,343.25 | 140 |
| 2022-02-24 | 1,533.90 | 1,562.00 | 1,480.00 | 1,516.00 | 1,313.34 | 393 |
| 2022-02-23 | 1,530.00 | 1,533.90 | 1,530.00 | 1,533.90 | 1,328.84 | 67 |
| 2022-02-22 | 1,540.00 | 1,540.00 | 1,529.62 | 1,529.62 | 1,325.14 | 33 |
| 2022-02-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,342.79 | 0 |
| 2022-02-18 | 1,550.01 | 1,550.01 | 1,532.62 | 1,550.00 | 1,342.79 | 85 |
| 2022-02-17 | 1,550.00 | 1,558.00 | 1,550.00 | 1,550.01 | 1,342.80 | 265 |
| 2022-02-16 | 1,570.00 | 1,596.99 | 1,565.36 | 1,565.36 | 1,356.10 | 9,955 |
| 2022-02-15 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,385.24 | 1,288 |
| 2022-02-14 | 1,545.00 | 1,557.50 | 1,540.01 | 1,557.50 | 1,349.29 | 331 |
| 2022-02-11 | 1,560.00 | 1,587.49 | 1,560.00 | 1,578.00 | 1,367.05 | 594 |
| 2022-02-10 | 1,552.01 | 1,566.85 | 1,552.01 | 1,562.00 | 1,353.19 | 347 |
| 2022-02-09 | 1,570.50 | 1,574.99 | 1,569.50 | 1,569.50 | 1,359.68 | 373 |
| 2022-02-08 | 1,640.00 | 1,640.00 | 1,553.17 | 1,588.00 | 1,375.71 | 1,258 |
| 2022-02-04 | 1,632.80 | 1,650.99 | 1,632.80 | 1,635.00 | 1,416.43 | 72 |
| 2022-02-03 | 1,688.89 | 1,688.89 | 1,618.00 | 1,632.00 | 1,413.83 | 3,768 |
| 2022-02-02 | 1,680.00 | 1,689.62 | 1,675.00 | 1,689.60 | 1,463.73 | 1,154 |
| 2022-02-01 | 1,680.00 | 1,680.77 | 1,672.00 | 1,680.00 | 1,455.41 | 1,762 |
| 2022-01-31 | 1,679.99 | 1,680.00 | 1,661.12 | 1,680.00 | 1,455.41 | 831 |
| 2022-01-28 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,457.15 | 529 |
| 2022-01-27 | 1,690.00 | 1,691.00 | 1,680.00 | 1,680.00 | 1,455.41 | 220 |
| 2022-01-26 | 1,650.00 | 1,650.59 | 1,632.58 | 1,650.59 | 1,429.93 | 108 |
| 2022-01-25 | 1,618.16 | 1,618.16 | 1,610.00 | 1,610.00 | 1,394.77 | 66 |
| 2022-01-24 | 1,598.00 | 1,630.00 | 1,598.00 | 1,619.77 | 1,403.23 | 1,914 |
| 2022-01-21 | 1,639.00 | 1,648.99 | 1,623.09 | 1,632.00 | 1,413.83 | 1,603 |
| 2022-01-20 | 1,660.00 | 1,671.08 | 1,648.78 | 1,671.08 | 1,447.69 | 1,235 |
| 2022-01-19 | 1,651.00 | 1,675.00 | 1,651.00 | 1,669.00 | 1,445.88 | 1,463 |
| 2022-01-18 | 1,669.99 | 1,677.99 | 1,653.23 | 1,667.00 | 1,444.15 | 5,999 |
| 2022-01-17 | 1,651.98 | 1,651.98 | 1,651.98 | 1,651.98 | 1,431.14 | 0 |
| 2022-01-14 | 1,670.00 | 1,670.00 | 1,570.01 | 1,651.98 | 1,431.14 | 3,347 |
| 2022-01-13 | 1,652.00 | 1,670.00 | 1,652.00 | 1,652.00 | 1,431.16 | 840 |
| 2022-01-12 | 1,638.89 | 1,660.00 | 1,637.00 | 1,654.00 | 1,432.89 | 273 |
| 2022-01-11 | 1,670.00 | 1,670.00 | 1,639.32 | 1,668.99 | 1,445.87 | 2,784 |
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.