Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 1,570.00 | 1,612.00 | 1,569.99 | 1,599.47 | 1,553.96 | 460 |
| 2025-10-29 | 1,600.00 | 1,607.76 | 1,600.00 | 1,607.76 | 1,562.02 | 55 |
| 2025-10-28 | 1,621.21 | 1,621.21 | 1,603.00 | 1,605.00 | 1,559.34 | 256 |
| 2025-10-27 | 1,600.00 | 1,616.00 | 1,600.00 | 1,616.00 | 1,570.02 | 77 |
| 2025-10-24 | 1,590.00 | 1,615.78 | 1,590.00 | 1,611.52 | 1,565.67 | 219 |
| 2025-10-23 | 1,623.01 | 1,623.01 | 1,599.60 | 1,599.60 | 1,554.09 | 41,711 |
| 2025-10-22 | 1,613.00 | 1,634.99 | 1,613.00 | 1,634.99 | 1,588.47 | 67 |
| 2025-10-21 | 1,602.90 | 1,615.00 | 1,597.00 | 1,615.00 | 1,569.05 | 414 |
| 2025-10-20 | 1,590.50 | 1,592.01 | 1,590.50 | 1,590.50 | 1,545.25 | 625 |
← NewerPage 5 of 5 · 251 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.