Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,833.36 | 1,842.53 | 1,833.36 | 1,842.00 | 1,805.00 | 46 |
| 2026-01-27 | 1,840.00 | 1,865.99 | 1,840.00 | 1,865.99 | 1,828.51 | 178 |
| 2026-01-26 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,837.34 | 5 |
| 2026-01-23 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,840.28 | 9 |
| 2026-01-22 | 1,912.00 | 1,912.00 | 1,904.00 | 1,904.00 | 1,865.76 | 58 |
| 2026-01-21 | 1,919.99 | 1,943.00 | 1,919.99 | 1,943.00 | 1,903.97 | 2,191 |
| 2026-01-20 | 1,907.75 | 1,918.86 | 1,907.75 | 1,918.86 | 1,880.32 | 464 |
| 2026-01-19 | 1,917.78 | 1,917.78 | 1,917.78 | 1,917.78 | 1,879.26 | 0 |
| 2026-01-16 | 1,935.00 | 1,953.00 | 1,916.00 | 1,917.78 | 1,879.26 | 840 |
| 2026-01-15 | 1,933.00 | 1,969.00 | 1,933.00 | 1,965.00 | 1,925.53 | 122 |
| 2026-01-14 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,894.17 | 0 |
| 2026-01-13 | 1,928.30 | 1,933.00 | 1,927.99 | 1,933.00 | 1,894.17 | 239 |
| 2026-01-12 | 2,010.71 | 2,010.71 | 2,010.71 | 2,010.71 | 1,970.32 | 7 |
| 2026-01-09 | 1,990.00 | 2,003.20 | 1,990.00 | 2,003.20 | 1,962.96 | 6,211 |
| 2026-01-08 | 1,995.00 | 2,005.00 | 1,979.99 | 1,979.99 | 1,940.22 | 448 |
| 2026-01-07 | 1,970.00 | 1,996.37 | 1,948.37 | 1,961.00 | 1,921.61 | 6,008 |
| 2026-01-06 | 1,950.00 | 1,964.00 | 1,950.00 | 1,950.00 | 1,910.83 | 764 |
| 2026-01-05 | 1,890.00 | 1,920.00 | 1,890.00 | 1,919.88 | 1,881.32 | 9,324 |
| 2026-01-02 | 1,890.56 | 1,896.23 | 1,890.56 | 1,895.00 | 1,856.94 | 58 |
| 2025-12-31 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,876.54 | 0 |
| 2025-12-30 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,876.54 | 84 |
| 2025-12-29 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,886.33 | 173 |
| 2025-12-26 | 1,909.79 | 1,913.99 | 1,900.00 | 1,905.23 | 1,866.96 | 2,399 |
| 2025-12-24 | 1,900.00 | 1,912.00 | 1,900.00 | 1,912.00 | 1,873.60 | 32 |
| 2025-12-23 | 1,900.00 | 1,900.00 | 1,876.50 | 1,879.00 | 1,841.26 | 973 |
| 2025-12-22 | 1,840.00 | 1,881.00 | 1,840.00 | 1,881.00 | 1,843.22 | 5,490 |
| 2025-12-19 | 1,830.00 | 1,836.67 | 1,830.00 | 1,836.67 | 1,799.78 | 37 |
| 2025-12-18 | 1,780.01 | 1,820.00 | 1,780.01 | 1,820.00 | 1,783.44 | 474 |
| 2025-12-17 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,743.27 | 576 |
| 2025-12-16 | 1,788.00 | 1,788.00 | 1,755.00 | 1,766.91 | 1,731.42 | 779 |
| 2025-12-15 | 1,800.01 | 1,800.27 | 1,790.00 | 1,790.00 | 1,754.05 | 145 |
| 2025-12-11 | 1,768.62 | 1,785.00 | 1,759.77 | 1,781.00 | 1,730.33 | 2,281 |
| 2025-12-10 | 1,754.00 | 1,780.00 | 1,754.00 | 1,769.00 | 1,718.67 | 7,554 |
| 2025-12-09 | 1,780.00 | 1,780.00 | 1,750.65 | 1,770.00 | 1,719.64 | 403 |
| 2025-12-08 | 1,825.00 | 1,825.00 | 1,805.12 | 1,805.12 | 1,753.76 | 361 |
| 2025-12-05 | 1,821.00 | 1,821.88 | 1,819.99 | 1,821.88 | 1,770.05 | 899 |
| 2025-12-04 | 1,853.70 | 1,853.70 | 1,833.47 | 1,833.47 | 1,781.31 | 4,264 |
| 2025-12-03 | 1,880.32 | 1,880.32 | 1,871.99 | 1,880.00 | 1,826.51 | 1,875 |
| 2025-12-02 | 1,847.74 | 1,853.00 | 1,847.74 | 1,852.98 | 1,800.26 | 283 |
| 2025-12-01 | 1,925.00 | 1,925.00 | 1,866.00 | 1,866.00 | 1,812.91 | 8,261 |
| 2025-11-28 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,862.46 | 29 |
| 2025-11-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,845.94 | 8 |
| 2025-11-26 | 1,900.00 | 1,936.01 | 1,900.00 | 1,925.19 | 1,870.42 | 1,134 |
| 2025-11-25 | 1,896.89 | 1,940.00 | 1,896.89 | 1,940.00 | 1,884.81 | 539 |
| 2025-11-24 | 1,822.01 | 1,883.38 | 1,822.01 | 1,868.00 | 1,814.85 | 11,505 |
| 2025-11-21 | 1,734.45 | 1,843.00 | 1,734.45 | 1,800.00 | 1,748.79 | 395 |
| 2025-11-20 | 1,739.95 | 1,745.00 | 1,710.00 | 1,745.00 | 1,695.35 | 287 |
| 2025-11-19 | 1,758.00 | 1,769.00 | 1,740.92 | 1,746.02 | 1,696.34 | 2,770 |
| 2025-11-18 | 1,690.00 | 1,794.70 | 1,690.00 | 1,760.18 | 1,710.10 | 4,382 |
| 2025-11-14 | 1,695.00 | 1,740.00 | 1,695.00 | 1,698.09 | 1,649.78 | 9,328 |
| 2025-11-13 | 1,687.76 | 1,720.00 | 1,675.01 | 1,695.00 | 1,646.78 | 9,588 |
| 2025-11-12 | 1,668.00 | 1,688.00 | 1,668.00 | 1,675.00 | 1,627.35 | 12,673 |
| 2025-11-11 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,612.77 | 6,701 |
| 2025-11-10 | 1,600.00 | 1,600.00 | 1,582.00 | 1,596.99 | 1,551.55 | 40,333 |
| 2025-11-07 | 1,585.00 | 1,594.00 | 1,585.00 | 1,594.00 | 1,548.65 | 103 |
| 2025-11-06 | 1,595.33 | 1,598.00 | 1,583.02 | 1,596.00 | 1,550.59 | 219 |
| 2025-11-05 | 1,553.10 | 1,567.00 | 1,553.10 | 1,566.25 | 1,521.69 | 64 |
| 2025-11-04 | 1,567.00 | 1,568.01 | 1,559.82 | 1,567.09 | 1,522.51 | 41,501 |
| 2025-11-03 | 1,555.00 | 1,555.00 | 1,531.00 | 1,534.99 | 1,491.32 | 123 |
| 2025-10-31 | 1,600.00 | 1,605.99 | 1,600.00 | 1,605.99 | 1,560.30 | 19 |
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.