Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 33,680.00 | 33,680.00 | 33,000.00 | 33,260.00 | 32,705.30 | 666 |
| 2026-05-06 | 33,760.00 | 33,800.00 | 33,340.00 | 33,700.00 | 33,137.96 | 1,336 |
| 2026-05-05 | 33,900.00 | 34,020.00 | 33,640.00 | 33,680.00 | 33,118.29 | 755 |
| 2026-05-04 | 33,640.00 | 34,180.00 | 33,640.00 | 33,820.00 | 33,255.96 | 6,953 |
| 2026-05-01 | 32,720.00 | 32,720.00 | 32,720.00 | 32,720.00 | 32,174.31 | 0 |
| 2026-04-30 | 32,820.00 | 33,400.00 | 32,640.00 | 32,720.00 | 32,174.31 | 3,313 |
| 2026-04-29 | 32,940.00 | 33,200.00 | 32,500.00 | 33,080.00 | 32,528.30 | 395 |
| 2026-04-28 | 33,940.00 | 33,980.00 | 33,040.00 | 33,160.00 | 32,606.97 | 2,439 |
| 2026-04-27 | 33,480.00 | 33,800.00 | 33,420.00 | 33,480.00 | 32,921.63 | 1,264 |
| 2026-04-24 | 33,640.00 | 34,300.00 | 33,220.00 | 33,460.00 | 32,901.96 | 5,222 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 164.6232 ARS |
| 2026-06-15 | 244.2883 ARS |
| 2026-06-12 | 155.5719 ARS |
| 2026-03-16 | 151.8359 ARS |
| 2025-12-15 | 158.9198 ARS |
| 2025-09-15 | 151.9874 ARS |
| 2025-06-13 | 124.9279 ARS |
| 2025-03-17 | 110.7078 ARS |
| 2024-12-16 | 105.6218 ARS |
| 2024-09-16 | 94.6433 ARS |
| 2024-06-14 | 89.0614 ARS |
| 2024-03-14 | 83.8455 ARS |
| 2023-12-14 | 78.9317 ARS |
| 2023-09-14 | 32.7378 ARS |
| 2023-06-14 | 23.1336 ARS |
| 2023-03-14 | 18.8236 ARS |
| 2022-12-14 | 16.0670 ARS |
| 2022-09-14 | 19.6751 ARS |
| 2022-06-14 | 10.3964 ARS |
| 2022-03-14 | 9.2567 ARS |
| 2021-12-14 | 8.6474 ARS |
| 2021-09-14 | 7.8643 ARS |
| 2021-06-14 | 7.6183 ARS |
| 2021-06-03 | 281.1518 ARS |
| 2021-03-12 | 7.2700 ARS |
| 2020-12-14 | 6.5800 ARS |
| 2020-09-14 | 5.6300 ARS |
| 2020-06-12 | 5.2100 ARS |
| 2020-03-13 | 4.7200 ARS |
| 2019-12-13 | 4.5000 ARS |
| 2019-09-13 | 3.8100 ARS |
| 2019-06-14 | 58.4925 ARS |
| 2019-03-14 | 58.4925 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.