Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 49,100.00 | 50,600.00 | 47,600.00 | 48,580.00 | 48,580.00 | 9,004 |
| 2026-10-21 | 48,460.00 | 49,060.00 | 48,400.00 | 48,960.00 | 48,960.00 | 667 |
| 2026-10-20 | 47,900.00 | 48,480.00 | 46,520.00 | 48,260.00 | 48,260.00 | 6,203 |
| 2026-10-19 | 46,900.00 | 47,620.00 | 46,520.00 | 46,620.00 | 46,620.00 | 968 |
| 2026-10-16 | 47,680.00 | 47,740.00 | 47,180.00 | 47,200.00 | 47,200.00 | 1,042 |
| 2026-10-15 | 49,440.00 | 49,440.00 | 47,160.00 | 47,260.00 | 47,260.00 | 683 |
| 2026-10-14 | 46,760.00 | 47,940.00 | 46,440.00 | 47,580.00 | 47,580.00 | 6,292 |
| 2026-10-13 | 47,280.00 | 47,280.00 | 45,580.00 | 45,720.00 | 45,720.00 | 5,665 |
| 2026-10-09 | 46,000.00 | 47,300.00 | 46,000.00 | 46,940.00 | 46,940.00 | 703 |
| 2026-10-08 | 45,800.00 | 46,140.00 | 44,780.00 | 46,120.00 | 46,120.00 | 2,112 |
| 2026-10-07 | 46,000.00 | 46,320.00 | 45,760.00 | 45,920.00 | 45,920.00 | 1,099 |
| 2026-10-06 | 45,220.00 | 45,680.00 | 45,040.00 | 45,580.00 | 45,580.00 | 526 |
| 2026-10-05 | 46,460.00 | 46,460.00 | 44,800.00 | 44,880.00 | 44,880.00 | 1,782 |
| 2026-10-02 | 46,380.00 | 46,940.00 | 46,320.00 | 46,880.00 | 46,880.00 | 693 |
| 2026-10-01 | 46,860.00 | 46,960.00 | 46,500.00 | 46,580.00 | 46,580.00 | 661 |
| 2026-09-30 | 47,600.00 | 47,820.00 | 46,860.00 | 47,060.00 | 47,060.00 | 973 |
| 2026-09-29 | 48,640.00 | 48,700.00 | 47,340.00 | 48,220.00 | 48,220.00 | 5,734 |
| 2026-09-28 | 47,960.00 | 48,500.00 | 47,920.00 | 48,240.00 | 48,240.00 | 1,858 |
| 2026-09-25 | 48,220.00 | 48,380.00 | 47,840.00 | 48,100.00 | 48,100.00 | 658 |
| 2026-09-24 | 47,940.00 | 48,580.00 | 47,660.00 | 47,940.00 | 47,940.00 | 1,226 |
| 2026-09-23 | 48,300.00 | 48,300.00 | 47,040.00 | 47,540.00 | 47,540.00 | 6,177 |
| 2026-09-22 | 47,580.00 | 49,020.00 | 47,260.00 | 48,260.00 | 48,260.00 | 1,493 |
Page 1 of 1 · 22 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.