Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,490.00 | 1,490.00 | 1,429.00 | 1,429.00 | 1,361.30 | 37,836 |
| 2025-05-13 | 1,546.01 | 1,546.01 | 1,495.00 | 1,495.00 | 1,424.18 | 1,844 |
| 2025-05-12 | 1,553.40 | 1,585.00 | 1,553.40 | 1,577.66 | 1,502.92 | 3,311 |
| 2025-05-09 | 1,526.00 | 1,526.00 | 1,478.00 | 1,479.10 | 1,409.03 | 4,351 |
| 2025-05-08 | 1,533.50 | 1,533.50 | 1,516.52 | 1,520.92 | 1,448.87 | 1,433 |
| 2025-05-07 | 1,555.90 | 1,564.99 | 1,545.00 | 1,564.95 | 1,490.81 | 1,899 |
| 2025-05-06 | 1,600.00 | 1,600.00 | 1,543.82 | 1,550.96 | 1,477.49 | 34,854 |
| 2025-05-05 | 1,622.01 | 1,622.01 | 1,622.00 | 1,622.00 | 1,545.16 | 180 |
| 2025-05-02 | 1,662.55 | 1,663.35 | 1,632.00 | 1,637.00 | 1,559.45 | 134 |
| 2025-04-30 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,583.27 | 13 |
| 2025-04-29 | 1,660.00 | 1,665.00 | 1,659.00 | 1,659.00 | 1,580.41 | 71 |
| 2025-04-28 | 1,620.00 | 1,622.00 | 1,620.00 | 1,622.00 | 1,545.16 | 46 |
| 2025-04-25 | 1,544.00 | 1,619.00 | 1,544.00 | 1,611.50 | 1,535.16 | 1,246 |
| 2025-04-24 | 1,503.00 | 1,560.00 | 1,503.00 | 1,560.00 | 1,486.10 | 9,840 |
| 2025-04-23 | 1,570.19 | 1,570.19 | 1,541.00 | 1,541.01 | 1,468.01 | 1,387 |
| 2025-04-22 | 1,535.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,476.57 | 2,167 |
| 2025-04-21 | 1,534.82 | 1,534.82 | 1,520.00 | 1,522.16 | 1,450.05 | 40 |
| 2025-04-16 | 1,612.49 | 1,612.49 | 1,560.00 | 1,560.00 | 1,486.10 | 46 |
| 2025-04-15 | 1,580.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,528.97 | 44 |
| 2025-04-14 | 1,585.00 | 1,600.00 | 1,585.00 | 1,596.50 | 1,520.87 | 1,793 |
| 2025-04-11 | 1,600.00 | 1,606.49 | 1,586.96 | 1,606.49 | 1,530.38 | 8,648 |
| 2025-04-10 | 1,605.00 | 1,605.00 | 1,564.00 | 1,590.00 | 1,514.68 | 104 |
| 2025-04-09 | 1,610.00 | 1,644.00 | 1,610.00 | 1,640.00 | 1,562.31 | 185 |
| 2025-04-08 | 1,690.00 | 1,690.00 | 1,632.92 | 1,632.92 | 1,555.56 | 57 |
| 2025-04-07 | 1,670.00 | 1,688.45 | 1,664.01 | 1,679.00 | 1,599.46 | 267 |
| 2025-04-04 | 1,720.00 | 1,725.00 | 1,658.00 | 1,683.00 | 1,603.27 | 86 |
| 2025-04-03 | 1,762.70 | 1,762.70 | 1,720.00 | 1,722.00 | 1,640.42 | 739 |
| 2025-04-02 | 1,768.40 | 1,771.00 | 1,755.05 | 1,771.00 | 1,687.10 | 233 |
| 2025-04-01 | 1,837.49 | 1,837.49 | 1,763.83 | 1,763.83 | 1,680.27 | 226 |
| 2025-03-31 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,724.25 | 8,444 |
| 2025-03-28 | 1,775.01 | 1,789.21 | 1,775.01 | 1,789.21 | 1,704.45 | 33 |
| 2025-03-27 | 1,783.00 | 1,790.00 | 1,780.00 | 1,783.00 | 1,698.53 | 325 |
| 2025-03-26 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,700.44 | 112 |
| 2025-03-25 | 1,840.00 | 1,841.00 | 1,752.61 | 1,752.61 | 1,669.58 | 35,008 |
| 2025-03-24 | 1,843.10 | 1,850.00 | 1,843.00 | 1,845.00 | 1,757.60 | 67 |
| 2025-03-21 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,817.61 | 55 |
| 2025-03-20 | 1,909.00 | 1,909.00 | 1,893.54 | 1,900.00 | 1,809.99 | 128 |
| 2025-03-19 | 1,883.46 | 1,895.00 | 1,883.46 | 1,892.87 | 1,803.20 | 10,074 |
| 2025-03-18 | 1,893.00 | 1,893.00 | 1,880.00 | 1,892.03 | 1,802.40 | 103 |
| 2025-03-14 | 1,900.00 | 1,900.00 | 1,867.30 | 1,890.53 | 1,785.56 | 58,096 |
| 2025-03-13 | 1,908.00 | 1,908.00 | 1,900.00 | 1,904.28 | 1,798.55 | 499 |
| 2025-03-12 | 1,932.00 | 1,940.39 | 1,888.75 | 1,888.75 | 1,783.88 | 12,600 |
| 2025-03-11 | 1,930.00 | 1,932.00 | 1,926.00 | 1,932.00 | 1,824.73 | 2,469 |
| 2025-03-10 | 1,930.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,837.01 | 1,163 |
| 2025-03-07 | 1,970.00 | 1,970.00 | 1,946.00 | 1,955.73 | 1,847.14 | 8,049 |
| 2025-03-06 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 1,777.50 | 172 |
| 2025-03-05 | 1,890.50 | 1,900.13 | 1,890.49 | 1,892.00 | 1,786.95 | 1,080 |
| 2025-03-04 | 1,950.00 | 1,970.61 | 1,916.50 | 1,916.50 | 1,810.09 | 728 |
| 2025-03-03 | 1,882.40 | 1,915.00 | 1,882.40 | 1,915.00 | 1,808.67 | 89 |
| 2025-02-28 | 1,867.00 | 1,869.00 | 1,858.27 | 1,869.00 | 1,765.23 | 317 |
| 2025-02-27 | 1,875.20 | 1,875.20 | 1,836.00 | 1,851.50 | 1,748.70 | 6,656 |
| 2025-02-26 | 1,818.00 | 1,832.00 | 1,810.08 | 1,832.00 | 1,730.28 | 257 |
| 2025-02-25 | 1,900.00 | 1,900.00 | 1,869.98 | 1,869.98 | 1,766.15 | 143 |
| 2025-02-24 | 1,838.00 | 1,876.10 | 1,838.00 | 1,862.22 | 1,758.82 | 1,826 |
| 2025-02-21 | 1,769.60 | 1,819.00 | 1,769.60 | 1,819.00 | 1,718.00 | 1,131 |
| 2025-02-20 | 1,757.50 | 1,779.99 | 1,757.50 | 1,776.60 | 1,677.96 | 1,954 |
| 2025-02-19 | 1,705.00 | 1,740.00 | 1,705.00 | 1,736.30 | 1,639.89 | 11,215 |
| 2025-02-18 | 1,684.00 | 1,687.00 | 1,658.09 | 1,687.00 | 1,593.33 | 12,365 |
| 2025-02-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,605.61 | 6 |
| 2025-02-14 | 1,700.00 | 1,700.16 | 1,668.00 | 1,668.00 | 1,575.39 | 14,410 |
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.