Merck & Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	129.38	130.62	129.38	130.62	130.62	0
2026-10-15	132.50	135.62	132.50	134.74	134.74	78
2026-10-14	127.22	131.30	127.22	131.30	131.30	0
2026-10-13	131.54	131.66	128.12	128.12	128.12	2
2026-10-12	130.12	130.44	129.48	130.26	130.26	0
2026-10-09	126.70	129.48	126.02	129.48	129.48	1
2026-10-08	127.18	127.28	123.58	124.84	124.84	2
2026-10-07	126.32	128.42	126.28	128.42	128.42	0
2026-10-06	124.82	125.88	124.60	125.88	125.88	0
2026-10-05	128.84	128.84	124.38	124.38	124.38	0
2026-10-02	128.54	128.54	127.46	127.46	127.46	0
2026-10-01	128.84	129.06	128.00	128.98	128.98	0
2026-09-30	131.60	132.04	129.52	129.52	129.52	0
2026-09-29	130.86	131.12	129.80	129.80	129.80	0
2026-09-28	131.16	131.42	129.00	130.64	130.64	1
2026-09-25	130.06	130.10	129.34	129.76	129.76	1
2026-09-24	129.54	131.00	129.54	131.00	131.00	1
2026-09-23	132.48	132.92	130.16	130.16	130.16	1
2026-09-22	130.62	133.88	129.96	133.88	133.88	1
2026-09-21	128.08	129.68	127.10	129.68	129.68	150
2026-09-18	128.46	128.46	126.88	127.66	127.66	78
2026-09-17	126.90	127.90	126.30	127.90	127.90	33
2026-09-16	124.74	125.26	124.40	124.80	124.80	272
2026-09-15	124.76	125.08	124.26	124.50	124.50	7
2026-09-14	124.22	124.22	124.22	124.22	123.37	0
2026-09-11	125.04	125.46	124.22	124.22	123.48	0
2026-09-10	126.86	127.20	126.86	127.18	126.42	0
2026-09-09	127.06	127.62	126.98	126.98	126.22	40
2026-09-08	128.44	128.62	126.72	126.72	125.97	0
2026-09-07	129.76	129.76	127.72	128.92	128.15	129
2026-09-04	130.36	130.64	129.78	129.78	129.01	10
2026-09-03	130.58	131.14	129.60	129.60	128.83	128
2026-09-02	130.02	130.44	129.34	129.88	129.11	412
2026-09-01	127.54	129.46	127.54	128.78	128.01	293
2026-08-31	127.64	127.64	126.24	127.32	126.56	332
2026-08-28	128.72	129.20	127.38	127.38	126.62	91
2026-08-27	130.92	130.92	128.46	130.06	129.29	357
2026-08-26	133.90	134.36	131.98	131.98	131.19	552
2026-08-25	129.30	132.40	129.12	132.40	131.61	608
2026-08-24	131.06	131.66	128.26	129.10	128.33	690
2026-08-21	128.18	131.90	127.86	131.22	130.44	744
2026-08-20	129.62	131.40	127.84	130.38	129.60	374
2026-08-19	116.76	116.98	116.76	116.96	116.26	161
2026-08-18	117.84	118.50	117.56	117.56	116.86	267
2026-08-17	116.76	117.64	116.20	117.46	116.76	267
2026-08-14	117.52	117.52	115.96	116.16	115.47	211
2026-08-13	115.14	116.84	114.98	116.84	116.14	254
2026-08-12	113.56	115.42	110.72	115.42	114.73	259
2026-08-11	112.78	114.50	112.38	112.70	112.03	231
2026-08-10	111.00	112.66	110.86	112.66	111.99	286
2026-08-07	111.60	112.76	110.60	110.60	109.94	242
2026-08-06	111.94	113.32	111.42	111.46	110.80	262
2026-08-05	111.16	113.18	111.00	112.52	111.85	378
2026-08-04	110.98	112.30	110.72	111.20	110.54	404
2026-08-03	113.32	113.72	110.56	110.56	109.90	254
2026-07-31	112.02	113.46	112.00	113.46	112.78	271
2026-07-30	113.56	113.56	111.04	111.50	110.84	253
2026-07-29	115.76	116.10	115.60	115.60	114.91	1
2026-07-28	115.64	118.42	115.34	116.02	115.33	369
2026-07-27	114.96	116.02	114.40	116.02	115.33	89

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.7560 USD
2026-06-15	0.7560 USD
2026-03-16	0.7560 USD
2025-12-15	0.7560 USD
2025-09-15	0.7204 USD
2025-06-16	0.7204 USD
2025-03-17	0.7204 USD
2024-12-16	0.7204 USD
2024-09-16	0.6848 USD
2024-06-17	0.6848 USD
2024-03-14	0.6848 USD
2023-12-14	0.6848 USD
2023-09-14	0.6493 USD
2023-06-14	0.6493 USD
2023-03-14	0.6493 USD
2022-12-14	0.6493 USD
2022-09-14	0.6137 USD
2022-06-14	0.6137 USD
2022-03-14	0.6137 USD
2021-12-14	0.6137 USD
2021-09-14	0.5781 USD
2021-06-14	0.5781 USD
2021-03-12	0.5781 USD
2020-12-14	0.5781 USD
2020-09-14	0.5425 USD
2020-06-12	0.5425 USD
2020-03-13	0.5425 USD
2019-12-13	0.5425 USD
2019-09-13	0.4892 USD
2019-06-14	0.4892 USD
2019-03-14	0.4892 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.