Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,942.00 | 1,945.00 | 1,912.50 | 1,912.50 | 1,887.97 | 3,453 |
| 2026-04-27 | 1,943.00 | 1,943.00 | 1,930.00 | 1,930.01 | 1,905.26 | 350 |
| 2026-04-24 | 1,950.00 | 1,950.00 | 1,946.00 | 1,946.00 | 1,921.05 | 557 |
| 2026-04-23 | 1,951.60 | 1,951.60 | 1,951.60 | 1,951.60 | 1,926.57 | 0 |
| 2026-04-22 | 1,955.99 | 1,955.99 | 1,955.99 | 1,955.99 | 1,930.91 | 0 |
| 2026-04-21 | 1,948.91 | 1,955.99 | 1,948.00 | 1,955.99 | 1,930.91 | 1,001 |
| 2026-04-20 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 2,002.98 | 0 |
← NewerPage 3 of 3 · 127 trading days
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.