Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,545.90 | 1,545.90 | 1,541.00 | 1,541.00 | 1,497.16 | 335 |
| 2025-10-16 | 1,549.00 | 1,561.99 | 1,544.00 | 1,553.00 | 1,508.82 | 68 |
| 2025-10-15 | 1,575.02 | 1,575.02 | 1,541.01 | 1,541.01 | 1,497.17 | 1,247 |
| 2025-10-14 | 1,572.00 | 1,597.99 | 1,568.00 | 1,597.99 | 1,552.53 | 131 |
| 2025-10-13 | 1,598.33 | 1,598.33 | 1,598.33 | 1,598.33 | 1,552.86 | 0 |
| 2025-10-10 | 1,610.01 | 1,613.00 | 1,598.33 | 1,598.33 | 1,552.86 | 160 |
| 2025-10-09 | 1,582.00 | 1,608.69 | 1,582.00 | 1,605.28 | 1,559.61 | 170 |
| 2025-10-08 | 1,600.00 | 1,600.00 | 1,591.99 | 1,591.99 | 1,546.70 | 1,627 |
| 2025-10-07 | 1,619.00 | 1,619.00 | 1,600.01 | 1,603.00 | 1,557.39 | 2,328 |
| 2025-10-06 | 1,656.00 | 1,656.00 | 1,626.00 | 1,628.99 | 1,582.64 | 347 |
| 2025-10-03 | 1,641.00 | 1,670.00 | 1,640.00 | 1,642.07 | 1,595.35 | 212 |
| 2025-10-02 | 1,650.00 | 1,650.00 | 1,630.00 | 1,642.00 | 1,595.28 | 10,379 |
| 2025-10-01 | 1,576.00 | 1,665.00 | 1,576.00 | 1,660.00 | 1,612.77 | 1,807 |
| 2025-09-30 | 1,451.00 | 1,544.99 | 1,448.00 | 1,540.33 | 1,496.51 | 1,793 |
| 2025-09-29 | 1,472.00 | 1,472.00 | 1,432.00 | 1,443.20 | 1,402.14 | 931 |
| 2025-09-26 | 1,430.81 | 1,471.99 | 1,430.01 | 1,471.99 | 1,430.11 | 5,498 |
| 2025-09-25 | 1,460.00 | 1,460.00 | 1,436.00 | 1,439.28 | 1,398.33 | 721 |
| 2025-09-24 | 1,473.00 | 1,496.99 | 1,462.00 | 1,496.99 | 1,454.40 | 437 |
| 2025-09-23 | 1,484.10 | 1,484.10 | 1,463.00 | 1,463.00 | 1,421.38 | 801 |
| 2025-09-22 | 1,506.39 | 1,507.00 | 1,477.00 | 1,483.16 | 1,440.96 | 9,332 |
| 2025-09-19 | 1,510.11 | 1,510.11 | 1,492.51 | 1,496.40 | 1,453.83 | 186 |
| 2025-09-18 | 1,487.00 | 1,496.00 | 1,487.00 | 1,496.00 | 1,453.44 | 973 |
| 2025-09-17 | 1,499.00 | 1,504.00 | 1,482.50 | 1,482.50 | 1,440.32 | 46,268 |
| 2025-09-15 | 1,500.00 | 1,500.00 | 1,484.00 | 1,499.00 | 1,456.35 | 217 |
| 2025-09-12 | 1,555.01 | 1,576.00 | 1,537.00 | 1,537.00 | 1,478.81 | 396 |
| 2025-09-11 | 1,565.00 | 1,579.80 | 1,565.00 | 1,576.50 | 1,516.82 | 297 |
| 2025-09-10 | 1,560.00 | 1,567.80 | 1,560.00 | 1,567.00 | 1,507.68 | 331 |
| 2025-09-09 | 1,572.00 | 1,576.79 | 1,572.00 | 1,576.00 | 1,516.34 | 357 |
| 2025-09-08 | 1,587.49 | 1,587.49 | 1,552.00 | 1,569.81 | 1,510.38 | 3,345 |
| 2025-09-05 | 1,579.86 | 1,585.89 | 1,560.00 | 1,582.00 | 1,522.11 | 482 |
| 2025-09-04 | 1,583.00 | 1,583.00 | 1,560.00 | 1,572.00 | 1,512.49 | 303 |
| 2025-09-03 | 1,599.99 | 1,599.99 | 1,577.00 | 1,583.00 | 1,523.07 | 4,336 |
| 2025-09-02 | 1,588.75 | 1,598.00 | 1,588.75 | 1,593.19 | 1,532.88 | 2,503 |
| 2025-09-01 | 1,571.36 | 1,571.36 | 1,571.36 | 1,571.36 | 1,511.87 | 0 |
| 2025-08-29 | 1,560.00 | 1,595.00 | 1,557.58 | 1,571.36 | 1,511.87 | 58 |
| 2025-08-28 | 1,571.00 | 1,571.00 | 1,543.00 | 1,544.00 | 1,485.55 | 678 |
| 2025-08-27 | 1,636.03 | 1,636.03 | 1,570.55 | 1,570.85 | 1,511.38 | 43,963 |
| 2025-08-26 | 1,590.00 | 1,596.00 | 1,585.00 | 1,585.00 | 1,525.00 | 1,157 |
| 2025-08-25 | 1,589.00 | 1,593.99 | 1,589.00 | 1,593.99 | 1,533.65 | 71 |
| 2025-08-22 | 1,639.00 | 1,639.00 | 1,613.00 | 1,619.20 | 1,557.90 | 1,962 |
| 2025-08-21 | 1,615.00 | 1,639.99 | 1,614.00 | 1,614.00 | 1,552.90 | 613 |
| 2025-08-20 | 1,606.00 | 1,606.00 | 1,590.00 | 1,591.00 | 1,530.77 | 8,006 |
| 2025-08-19 | 1,600.00 | 1,612.00 | 1,596.00 | 1,601.00 | 1,540.39 | 1,557 |
| 2025-08-18 | 1,595.00 | 1,602.16 | 1,580.25 | 1,580.25 | 1,520.43 | 639 |
| 2025-08-15 | 1,560.00 | 1,588.00 | 1,560.00 | 1,582.24 | 1,522.34 | 2,407 |
| 2025-08-14 | 1,552.00 | 1,566.00 | 1,552.00 | 1,559.99 | 1,500.93 | 2,594 |
| 2025-08-13 | 1,524.00 | 1,537.99 | 1,524.00 | 1,537.99 | 1,479.77 | 119 |
| 2025-08-12 | 1,490.00 | 1,490.00 | 1,482.55 | 1,487.01 | 1,430.72 | 50 |
| 2025-08-11 | 1,495.00 | 1,495.00 | 1,488.01 | 1,490.00 | 1,433.59 | 39 |
| 2025-08-08 | 1,494.00 | 1,501.87 | 1,494.00 | 1,501.87 | 1,445.01 | 61 |
| 2025-08-07 | 1,487.00 | 1,496.55 | 1,485.00 | 1,496.55 | 1,439.90 | 3,503 |
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.