Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	106.00	107.20	106.00	106.40	99.103	1
2024-08-29	106.00	106.40	105.80	106.40	99.103	0
2024-08-28	104.60	106.00	104.40	106.00	98.730	0
2024-08-27	104.40	104.60	103.60	103.60	96.495	0
2024-08-26	104.40	104.80	104.40	104.60	97.426	0
2024-08-23	104.80	105.20	104.00	104.00	96.867	0
2024-08-22	104.20	104.60	104.00	104.00	96.867	0
2024-08-21	103.60	103.80	103.40	103.60	96.495	0
2024-08-20	103.40	103.60	103.40	103.40	96.308	0
2024-08-19	103.00	103.20	103.00	103.20	96.122	0
2024-08-16	103.40	103.40	102.80	102.80	95.749	0
2024-08-15	102.80	104.80	102.80	103.00	95.936	0
2024-08-14	104.40	104.40	102.40	102.40	95.377	0
2024-08-13	104.20	104.60	103.60	104.20	97.053	0
2024-08-12	105.20	105.40	103.80	103.80	96.681	0
2024-08-09	104.40	104.80	104.00	104.00	96.867	0
2024-08-08	102.60	104.00	102.60	104.00	96.867	10
2024-08-07	102.00	102.40	101.60	101.60	94.632	0
2024-08-06	103.40	103.40	102.60	102.60	95.563	0
2024-08-05	104.20	105.40	102.80	102.80	95.749	0
2024-08-02	104.80	106.40	104.80	105.20	97.985	9
2024-08-01	105.00	105.20	105.00	105.00	97.799	0
2024-07-31	106.80	108.40	105.80	105.80	98.544	5
2024-07-30	118.80	118.80	106.20	107.20	99.848	55
2024-07-29	116.00	117.40	116.00	117.40	109.35	0
2024-07-26	116.00	117.20	116.00	116.00	108.04	0
2024-07-25	116.40	117.40	115.20	117.40	109.35	0
2024-07-24	114.40	115.40	114.40	115.40	107.49	0
2024-07-23	115.60	115.80	115.00	115.00	107.11	0
2024-07-22	115.00	116.00	115.00	115.60	107.67	0
2024-07-19	114.20	115.60	114.20	115.60	107.67	0
2024-07-18	115.40	115.60	113.40	113.40	105.62	0
2024-07-17	115.20	115.20	114.40	114.80	106.93	0
2024-07-16	117.80	118.00	117.40	117.80	109.72	0
2024-07-15	117.40	117.60	117.20	117.40	109.35	0
2024-07-12	119.00	119.00	118.00	118.00	109.91	0
2024-07-11	117.20	118.00	117.20	118.00	109.91	0
2024-07-10	116.60	117.20	115.60	117.20	109.16	62
2024-07-09	116.20	116.20	115.80	115.80	107.86	0
2024-07-08	116.80	116.80	116.20	116.20	108.23	0
2024-07-05	116.40	116.60	115.80	116.60	108.60	0
2024-07-04	116.80	116.80	115.80	115.80	107.86	0
2024-07-03	119.20	119.20	116.80	116.80	108.79	0
2024-07-02	119.40	119.40	118.80	118.80	110.65	0
2024-07-01	119.60	119.60	119.60	119.60	111.40	0
2024-06-28	121.60	121.60	120.60	120.60	112.33	0
2024-06-27	122.60	122.60	120.80	120.80	112.51	0
2024-06-26	124.40	124.60	124.40	124.60	116.05	0
2024-06-25	124.00	124.40	124.00	124.40	115.87	0
2024-06-24	122.20	123.40	122.20	123.40	114.94	0
2024-06-21	121.20	121.20	121.00	121.00	112.70	0
2024-06-20	119.40	120.40	119.40	120.40	112.14	28
2024-06-19	119.20	119.20	119.00	119.00	110.84	0
2024-06-18	120.20	120.20	119.00	119.00	110.84	0
2024-06-17	121.00	121.00	119.60	119.60	111.40	8
2024-06-14	120.00	120.00	120.00	120.00	111.15	0
2024-06-13	120.00	120.00	120.00	120.00	111.15	0
2024-06-12	120.80	120.80	120.80	120.80	111.89	0
2024-06-11	121.80	122.00	121.80	122.00	113.00	0
2024-06-10	121.00	121.20	121.00	121.20	112.26	0

← NewerPage 10 of 22 · 1,274 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.