Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,500.00 | 1,500.00 | 1,470.04 | 1,478.00 | 1,422.05 | 3,590 |
| 2025-08-05 | 1,507.00 | 1,517.01 | 1,507.00 | 1,517.01 | 1,459.58 | 11,824 |
| 2025-08-04 | 1,480.00 | 1,507.00 | 1,480.00 | 1,501.01 | 1,444.19 | 417 |
| 2025-08-01 | 1,472.00 | 1,499.99 | 1,472.00 | 1,499.99 | 1,443.21 | 350 |
| 2025-07-31 | 1,504.00 | 1,504.00 | 1,472.00 | 1,472.00 | 1,416.28 | 1,060 |
| 2025-07-30 | 1,557.01 | 1,557.01 | 1,539.50 | 1,540.02 | 1,481.72 | 295 |
| 2025-07-29 | 1,458.00 | 1,548.54 | 1,458.00 | 1,548.54 | 1,489.92 | 1,984 |
| 2025-07-28 | 1,590.00 | 1,595.99 | 1,576.26 | 1,579.42 | 1,519.63 | 193 |
| 2025-07-25 | 1,560.00 | 1,576.50 | 1,560.00 | 1,576.44 | 1,516.76 | 411 |
| 2025-07-24 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,486.51 | 4,911 |
| 2025-07-23 | 1,550.00 | 1,565.00 | 1,550.00 | 1,554.68 | 1,495.83 | 622 |
| 2025-07-22 | 1,486.17 | 1,522.50 | 1,486.17 | 1,522.50 | 1,464.86 | 40,264 |
| 2025-07-21 | 1,490.00 | 1,490.00 | 1,477.50 | 1,481.29 | 1,425.21 | 532 |
| 2025-07-18 | 1,517.00 | 1,517.00 | 1,500.00 | 1,505.00 | 1,448.03 | 39 |
| 2025-07-17 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,476.89 | 114 |
| 2025-07-16 | 1,532.04 | 1,549.80 | 1,532.04 | 1,546.00 | 1,487.47 | 4,342 |
| 2025-07-15 | 1,573.73 | 1,573.74 | 1,533.00 | 1,536.49 | 1,478.32 | 9,375 |
| 2025-07-14 | 1,570.00 | 1,570.00 | 1,568.82 | 1,568.82 | 1,509.43 | 2,141 |
| 2025-07-11 | 1,565.00 | 1,565.00 | 1,540.00 | 1,552.00 | 1,493.25 | 1,146 |
| 2025-07-10 | 1,560.00 | 1,576.50 | 1,560.00 | 1,565.51 | 1,506.25 | 41,671 |
| 2025-07-09 | 1,524.61 | 1,565.00 | 1,524.61 | 1,565.00 | 1,505.75 | 1,011 |
| 2025-07-08 | 1,515.00 | 1,534.00 | 1,513.00 | 1,513.00 | 1,455.72 | 258 |
| 2025-07-07 | 1,514.90 | 1,520.00 | 1,510.00 | 1,510.00 | 1,452.84 | 9,360 |
| 2025-07-04 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,452.84 | 12 |
| 2025-07-03 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,452.84 | 4,122 |
| 2025-07-02 | 1,558.89 | 1,559.00 | 1,535.00 | 1,544.99 | 1,486.50 | 3,286 |
| 2025-07-01 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,491.32 | 12 |
| 2025-06-30 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,429.75 | 53 |
| 2025-06-27 | 1,495.00 | 1,495.00 | 1,477.20 | 1,477.20 | 1,421.28 | 1,097 |
| 2025-06-26 | 1,499.99 | 1,504.00 | 1,481.04 | 1,481.95 | 1,425.85 | 1,897 |
| 2025-06-25 | 1,512.00 | 1,515.00 | 1,510.00 | 1,513.00 | 1,455.72 | 43 |
| 2025-06-24 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,454.76 | 21 |
| 2025-06-23 | 1,524.00 | 1,530.00 | 1,514.00 | 1,530.00 | 1,472.08 | 204 |
| 2025-06-20 | 1,505.00 | 1,524.00 | 1,505.00 | 1,524.00 | 1,466.31 | 311 |
| 2025-06-19 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,450.91 | 11 |
| 2025-06-18 | 1,490.00 | 1,508.00 | 1,466.61 | 1,508.00 | 1,450.91 | 265 |
| 2025-06-17 | 1,511.00 | 1,514.00 | 1,490.00 | 1,490.00 | 1,433.59 | 124 |
| 2025-06-16 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 1,467.75 | 3,010 |
| 2025-06-13 | 1,548.00 | 1,548.00 | 1,546.01 | 1,546.01 | 1,472.77 | 372 |
| 2025-06-12 | 1,526.75 | 1,548.00 | 1,526.75 | 1,548.00 | 1,474.67 | 512 |
| 2025-06-11 | 1,533.00 | 1,533.00 | 1,517.00 | 1,517.00 | 1,445.13 | 447 |
| 2025-06-10 | 1,532.00 | 1,553.05 | 1,532.00 | 1,550.00 | 1,476.57 | 5,530 |
| 2025-06-09 | 1,518.38 | 1,518.38 | 1,500.00 | 1,513.00 | 1,441.32 | 4,757 |
| 2025-06-06 | 1,513.50 | 1,513.50 | 1,507.00 | 1,507.00 | 1,435.61 | 448 |
| 2025-06-05 | 1,500.00 | 1,500.00 | 1,488.00 | 1,488.00 | 1,417.51 | 76 |
| 2025-06-04 | 1,505.00 | 1,505.35 | 1,505.00 | 1,505.00 | 1,433.70 | 1,314 |
| 2025-06-03 | 1,480.00 | 1,480.00 | 1,473.00 | 1,479.00 | 1,408.93 | 2,068 |
| 2025-06-02 | 1,460.00 | 1,475.00 | 1,456.00 | 1,456.00 | 1,387.02 | 1,422 |
| 2025-05-30 | 1,489.99 | 1,502.00 | 1,489.99 | 1,502.00 | 1,430.84 | 218 |
| 2025-05-29 | 1,470.00 | 1,475.00 | 1,466.00 | 1,466.00 | 1,396.55 | 148 |
| 2025-05-28 | 1,489.00 | 1,489.00 | 1,469.00 | 1,483.00 | 1,412.75 | 160 |
| 2025-05-27 | 1,505.00 | 1,505.00 | 1,487.00 | 1,500.00 | 1,428.94 | 9,358 |
| 2025-05-26 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,424.18 | 0 |
| 2025-05-23 | 1,500.00 | 1,500.00 | 1,489.46 | 1,495.00 | 1,424.18 | 7,441 |
| 2025-05-22 | 1,487.00 | 1,501.00 | 1,487.00 | 1,501.00 | 1,429.89 | 4,156 |
| 2025-05-21 | 1,494.00 | 1,510.00 | 1,490.00 | 1,492.50 | 1,421.79 | 5,695 |
| 2025-05-20 | 1,524.00 | 1,524.00 | 1,493.50 | 1,502.00 | 1,430.84 | 275 |
| 2025-05-19 | 1,488.00 | 1,494.00 | 1,488.00 | 1,493.29 | 1,422.55 | 1,047 |
| 2025-05-16 | 1,473.40 | 1,485.00 | 1,473.40 | 1,485.00 | 1,414.65 | 4,325 |
| 2025-05-15 | 1,430.00 | 1,456.92 | 1,425.00 | 1,455.78 | 1,386.81 | 1,394 |
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.