Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,650.00 | 1,678.75 | 1,650.00 | 1,677.20 | 1,452.99 | 4,573 |
| 2022-01-07 | 1,630.03 | 1,637.50 | 1,630.03 | 1,631.01 | 1,412.97 | 1,371 |
| 2022-01-06 | 1,614.99 | 1,640.00 | 1,614.99 | 1,640.00 | 1,420.76 | 120 |
| 2022-01-05 | 1,585.00 | 1,629.00 | 1,585.00 | 1,620.01 | 1,403.44 | 1,179 |
| 2022-01-04 | 1,584.99 | 1,584.99 | 1,564.31 | 1,583.00 | 1,371.38 | 716 |
| 2022-01-03 | 1,555.00 | 1,569.00 | 1,555.00 | 1,569.00 | 1,359.25 | 124 |
| 2021-12-31 | 1,581.00 | 1,582.00 | 1,575.00 | 1,575.00 | 1,364.45 | 130 |
| 2021-12-30 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,368.78 | 909 |
| 2021-12-29 | 1,579.00 | 1,585.00 | 1,579.00 | 1,585.00 | 1,373.11 | 87 |
| 2021-12-28 | 1,588.00 | 1,588.00 | 1,554.23 | 1,580.00 | 1,368.78 | 689 |
| 2021-12-27 | 1,580.00 | 1,580.00 | 1,570.01 | 1,578.90 | 1,367.83 | 5,018 |
| 2021-12-24 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,355.79 | 0 |
| 2021-12-23 | 1,569.00 | 1,593.99 | 1,560.00 | 1,565.00 | 1,355.79 | 1,925 |
| 2021-12-22 | 1,573.00 | 1,593.99 | 1,573.00 | 1,575.26 | 1,364.67 | 410 |
| 2021-12-21 | 1,571.00 | 1,587.48 | 1,571.00 | 1,573.00 | 1,362.72 | 4,085 |
| 2021-12-20 | 1,557.36 | 1,590.00 | 1,557.36 | 1,590.00 | 1,377.44 | 711 |
| 2021-12-17 | 1,582.90 | 1,595.97 | 1,580.52 | 1,584.47 | 1,372.65 | 2,160 |
| 2021-12-16 | 1,586.00 | 1,612.89 | 1,580.00 | 1,582.90 | 1,371.29 | 2,476 |
| 2021-12-15 | 1,580.00 | 1,599.99 | 1,580.00 | 1,585.00 | 1,373.11 | 11,031 |
| 2021-12-14 | 1,549.00 | 1,579.97 | 1,549.00 | 1,563.00 | 1,354.05 | 42,378 |
| 2021-12-13 | 1,530.00 | 1,536.00 | 1,530.00 | 1,536.00 | 1,317.99 | 86 |
| 2021-12-10 | 1,510.03 | 1,511.28 | 1,510.03 | 1,511.28 | 1,296.78 | 141 |
| 2021-12-09 | 1,549.38 | 1,549.38 | 1,516.94 | 1,529.00 | 1,311.98 | 254 |
| 2021-12-08 | 1,519.00 | 1,549.39 | 1,509.79 | 1,549.39 | 1,329.48 | 553 |
| 2021-12-07 | 1,530.00 | 1,549.99 | 1,511.00 | 1,517.55 | 1,302.16 | 1,063 |
| 2021-12-06 | 1,550.03 | 1,587.49 | 1,542.55 | 1,559.90 | 1,338.50 | 2,568 |
| 2021-12-03 | 1,550.01 | 1,570.00 | 1,550.01 | 1,570.00 | 1,347.16 | 699 |
| 2021-12-02 | 1,579.00 | 1,579.00 | 1,560.53 | 1,568.12 | 1,345.55 | 3,106 |
| 2021-12-01 | 1,600.00 | 1,627.00 | 1,600.00 | 1,600.00 | 1,372.91 | 3,854 |
| 2021-11-30 | 1,595.00 | 1,602.50 | 1,579.94 | 1,602.00 | 1,374.62 | 720 |
| 2021-11-29 | 1,695.00 | 1,695.00 | 1,600.17 | 1,609.94 | 1,381.43 | 7,444 |
| 2021-11-26 | 1,717.00 | 1,750.04 | 1,680.25 | 1,695.87 | 1,455.17 | 16,858 |
| 2021-11-25 | 1,750.06 | 1,750.06 | 1,750.06 | 1,750.06 | 1,501.67 | 0 |
| 2021-11-24 | 1,770.01 | 1,776.00 | 1,741.90 | 1,750.06 | 1,501.67 | 1,057 |
| 2021-11-23 | 1,750.00 | 1,774.99 | 1,742.90 | 1,770.00 | 1,518.78 | 463 |
| 2021-11-22 | 1,673.02 | 1,715.01 | 1,673.02 | 1,709.00 | 1,466.43 | 1,023 |
| 2021-11-19 | 1,690.00 | 1,700.00 | 1,680.00 | 1,694.74 | 1,454.20 | 1,245 |
| 2021-11-18 | 1,700.54 | 1,725.00 | 1,700.51 | 1,725.00 | 1,480.16 | 625 |
| 2021-11-17 | 1,725.00 | 1,752.00 | 1,722.60 | 1,722.60 | 1,478.10 | 1,113 |
| 2021-11-16 | 1,740.00 | 1,754.00 | 1,740.00 | 1,747.83 | 1,499.75 | 358 |
| 2021-11-12 | 1,724.99 | 1,726.85 | 1,724.99 | 1,726.85 | 1,481.75 | 277 |
| 2021-11-11 | 1,778.13 | 1,778.13 | 1,712.48 | 1,733.00 | 1,487.03 | 423 |
| 2021-11-10 | 1,684.34 | 1,728.00 | 1,684.34 | 1,728.00 | 1,482.74 | 1,083 |
| 2021-11-09 | 1,676.09 | 1,680.47 | 1,676.09 | 1,678.52 | 1,440.28 | 2,477 |
| 2021-11-08 | 1,678.00 | 1,678.26 | 1,624.98 | 1,678.00 | 1,439.83 | 45,006 |
| 2021-11-05 | 1,876.65 | 1,876.65 | 1,658.00 | 1,661.14 | 1,425.37 | 12,500 |
| 2021-11-04 | 1,853.00 | 1,895.35 | 1,841.00 | 1,857.12 | 1,593.53 | 6,563 |
| 2021-11-03 | 1,825.00 | 1,874.92 | 1,816.29 | 1,824.00 | 1,565.11 | 3,734 |
| 2021-11-01 | 1,832.56 | 1,838.99 | 1,825.00 | 1,826.00 | 1,566.83 | 15,887 |
| 2021-10-29 | 1,764.00 | 1,830.00 | 1,764.00 | 1,807.50 | 1,550.95 | 8,577 |
| 2021-10-28 | 1,675.00 | 1,766.00 | 1,675.00 | 1,763.67 | 1,513.35 | 5,630 |
| 2021-10-27 | 1,650.00 | 1,664.99 | 1,642.00 | 1,656.00 | 1,420.96 | 36,616 |
| 2021-10-26 | 1,659.00 | 1,660.00 | 1,654.50 | 1,660.00 | 1,424.39 | 565 |
| 2021-10-25 | 1,649.99 | 1,649.99 | 1,645.00 | 1,645.00 | 1,411.52 | 841 |
| 2021-10-22 | 1,637.00 | 1,644.99 | 1,623.64 | 1,623.64 | 1,393.19 | 969 |
| 2021-10-21 | 1,632.00 | 1,636.01 | 1,632.00 | 1,636.01 | 1,403.80 | 49 |
| 2021-10-20 | 1,605.00 | 1,649.93 | 1,601.70 | 1,633.00 | 1,401.22 | 1,248 |
| 2021-10-19 | 1,588.00 | 1,610.00 | 1,588.00 | 1,608.00 | 1,379.77 | 829 |
| 2021-10-18 | 1,610.00 | 1,610.00 | 1,584.99 | 1,584.99 | 1,360.03 | 101 |
| 2021-10-15 | 1,605.00 | 1,625.39 | 1,585.00 | 1,585.00 | 1,360.03 | 2,180 |
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.