Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,770.00 | 1,770.00 | 1,725.88 | 1,725.88 | 1,630.05 | 2,228 |
| 2025-02-12 | 1,770.01 | 1,770.01 | 1,765.00 | 1,770.00 | 1,671.72 | 74 |
| 2025-02-11 | 1,776.84 | 1,779.99 | 1,771.00 | 1,771.00 | 1,672.67 | 3,468 |
| 2025-02-10 | 1,810.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,687.78 | 85 |
| 2025-02-07 | 1,805.00 | 1,818.00 | 1,790.00 | 1,800.61 | 1,700.63 | 1,015 |
| 2025-02-06 | 1,812.00 | 1,825.00 | 1,800.00 | 1,801.00 | 1,701.00 | 577 |
| 2025-02-05 | 1,936.93 | 1,936.93 | 1,836.00 | 1,845.00 | 1,742.56 | 701 |
| 2025-02-04 | 1,980.00 | 1,980.00 | 1,810.00 | 1,860.46 | 1,757.16 | 30,329 |
| 2025-01-31 | 2,045.00 | 2,051.70 | 2,045.00 | 2,045.00 | 1,931.45 | 917 |
| 2025-01-30 | 2,023.00 | 2,025.00 | 2,023.00 | 2,024.00 | 1,911.62 | 1,017 |
| 2025-01-29 | 2,019.46 | 2,040.00 | 2,008.00 | 2,008.00 | 1,896.51 | 6,341 |
| 2025-01-28 | 2,016.11 | 2,016.11 | 2,008.00 | 2,008.00 | 1,896.51 | 265 |
| 2025-01-27 | 2,020.00 | 2,034.00 | 2,016.00 | 2,034.00 | 1,921.07 | 1,347 |
| 2025-01-24 | 1,940.00 | 1,970.00 | 1,937.00 | 1,937.13 | 1,829.57 | 1,730 |
| 2025-01-23 | 1,960.00 | 1,972.00 | 1,960.00 | 1,963.00 | 1,854.01 | 6,027 |
| 2025-01-22 | 1,969.30 | 2,000.00 | 1,960.00 | 1,960.00 | 1,851.17 | 111 |
| 2025-01-21 | 1,995.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,870.06 | 884 |
| 2025-01-20 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 1,925.79 | 0 |
| 2025-01-17 | 2,097.01 | 2,097.01 | 2,039.00 | 2,039.00 | 1,925.79 | 152 |
| 2025-01-16 | 2,080.00 | 2,097.00 | 2,080.00 | 2,097.00 | 1,980.57 | 217 |
| 2025-01-15 | 2,048.82 | 2,057.00 | 2,030.00 | 2,057.00 | 1,942.79 | 279 |
| 2025-01-14 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 1,971.12 | 0 |
| 2025-01-13 | 2,090.00 | 2,090.30 | 2,087.00 | 2,087.00 | 1,971.12 | 439 |
| 2025-01-10 | 2,063.00 | 2,064.00 | 2,062.00 | 2,062.00 | 1,947.51 | 7,369 |
| 2025-01-09 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,926.73 | 0 |
| 2025-01-08 | 2,035.00 | 2,040.00 | 2,035.00 | 2,040.00 | 1,926.73 | 135 |
| 2025-01-07 | 2,071.01 | 2,077.00 | 2,060.54 | 2,060.54 | 1,946.13 | 48 |
| 2025-01-06 | 2,038.80 | 2,038.80 | 2,029.69 | 2,030.29 | 1,917.56 | 371 |
| 2025-01-03 | 2,038.91 | 2,045.00 | 2,037.91 | 2,045.00 | 1,931.45 | 221 |
| 2025-01-02 | 2,150.00 | 2,150.00 | 2,039.27 | 2,042.00 | 1,928.62 | 333 |
| 2024-12-31 | 2,060.00 | 2,070.00 | 2,060.00 | 2,070.00 | 1,955.07 | 2,038 |
| 2024-12-30 | 2,026.90 | 2,027.90 | 2,025.90 | 2,027.90 | 1,915.30 | 566 |
| 2024-12-27 | 2,020.00 | 2,025.00 | 2,020.00 | 2,025.00 | 1,912.56 | 104 |
| 2024-12-26 | 2,007.00 | 2,020.00 | 2,007.00 | 2,012.66 | 1,900.91 | 77 |
| 2024-12-24 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 1,896.51 | 178 |
| 2024-12-23 | 2,010.00 | 2,010.00 | 1,983.00 | 2,006.70 | 1,895.28 | 875 |
| 2024-12-20 | 1,994.00 | 1,998.00 | 1,977.00 | 1,977.00 | 1,867.23 | 693 |
| 2024-12-19 | 2,001.00 | 2,020.00 | 2,001.00 | 2,020.00 | 1,907.84 | 1,600 |
| 2024-12-18 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 1,909.73 | 10 |
| 2024-12-17 | 1,964.21 | 2,030.01 | 1,964.21 | 2,017.78 | 1,905.75 | 24,784 |
| 2024-12-16 | 2,053.30 | 2,053.30 | 2,019.00 | 2,019.00 | 1,906.90 | 181 |
| 2024-12-13 | 2,046.00 | 2,070.00 | 2,035.00 | 2,058.00 | 1,928.30 | 432 |
| 2024-12-11 | 2,030.01 | 2,030.01 | 2,012.00 | 2,015.01 | 1,888.02 | 6,600 |
| 2024-12-10 | 2,061.00 | 2,061.00 | 2,036.00 | 2,036.45 | 1,908.11 | 437 |
| 2024-12-09 | 2,100.39 | 2,115.00 | 2,100.39 | 2,101.56 | 1,969.12 | 277 |
| 2024-12-06 | 2,094.00 | 2,094.00 | 2,089.15 | 2,089.15 | 1,957.49 | 4,731 |
| 2024-12-05 | 2,060.00 | 2,098.00 | 2,060.00 | 2,098.00 | 1,965.78 | 489 |
| 2024-12-04 | 2,080.65 | 2,080.65 | 2,062.00 | 2,062.00 | 1,932.05 | 619 |
| 2024-12-03 | 2,075.00 | 2,115.59 | 2,070.00 | 2,080.60 | 1,949.48 | 499 |
| 2024-12-02 | 2,055.11 | 2,067.00 | 2,050.00 | 2,050.00 | 1,920.80 | 1,698 |
| 2024-11-29 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,934.86 | 480 |
| 2024-11-28 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 1,981.71 | 0 |
| 2024-11-27 | 2,130.00 | 2,130.00 | 2,115.00 | 2,115.00 | 1,981.71 | 1,174 |
| 2024-11-26 | 2,084.00 | 2,097.00 | 2,084.00 | 2,097.00 | 1,964.84 | 413 |
| 2024-11-25 | 2,050.00 | 2,065.00 | 2,050.00 | 2,064.32 | 1,934.22 | 115 |
| 2024-11-22 | 1,996.00 | 2,060.00 | 1,996.00 | 2,027.72 | 1,899.93 | 317 |
| 2024-11-21 | 1,981.00 | 2,045.00 | 1,981.00 | 2,045.00 | 1,916.12 | 1,651 |
| 2024-11-20 | 2,014.99 | 2,014.99 | 1,972.06 | 1,979.00 | 1,854.28 | 199 |
| 2024-11-19 | 1,945.00 | 1,949.99 | 1,934.40 | 1,934.62 | 1,812.70 | 29,743 |
| 2024-11-15 | 1,965.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,822.42 | 180 |
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.