Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	119.80	121.20	119.80	121.20	112.26	0
2024-06-06	119.00	120.20	119.00	120.20	111.33	0
2024-06-05	118.40	119.20	118.40	119.20	110.40	0
2024-06-04	117.80	118.60	117.80	118.60	109.85	0
2024-06-03	115.60	118.20	115.60	118.20	109.48	0
2024-05-31	115.20	116.20	115.20	116.20	107.63	0
2024-05-30	116.60	117.20	116.60	117.20	108.55	0
2024-05-29	116.20	116.60	116.20	116.60	108.00	0
2024-05-28	119.00	121.00	116.00	116.00	107.44	5
2024-05-27	120.00	120.00	119.20	119.20	110.40	0
2024-05-24	121.20	121.20	120.00	120.00	111.15	0
2024-05-23	121.40	121.40	121.20	121.20	112.26	0
2024-05-22	120.60	120.80	120.60	120.80	111.89	0
2024-05-21	120.80	121.00	120.80	121.00	112.07	0
2024-05-20	120.80	121.20	120.80	121.20	112.26	0
2024-05-17	120.40	120.40	120.20	120.20	111.33	0
2024-05-16	121.40	121.40	120.40	120.40	111.52	0
2024-05-15	118.80	119.80	118.80	119.80	110.96	0
2024-05-14	119.80	119.80	118.40	118.40	109.66	0
2024-05-13	120.80	120.80	118.80	118.80	110.03	0
2024-05-10	120.80	121.00	120.80	121.00	112.07	0
2024-05-09	120.60	120.60	120.60	120.60	111.70	0
2024-05-08	121.20	121.20	121.00	121.00	112.07	0
2024-05-07	119.00	119.40	119.00	119.40	110.59	0
2024-05-06	118.60	118.60	118.00	118.00	109.29	0
2024-05-03	119.60	119.60	118.60	118.60	109.85	0
2024-05-02	120.40	120.40	120.20	120.20	111.33	0
2024-04-30	121.60	121.60	121.60	121.60	112.63	0
2024-04-29	122.80	122.80	122.40	122.40	113.37	0
2024-04-26	121.20	123.00	121.20	123.00	113.92	0
2024-04-25	118.80	121.20	118.80	120.60	111.70	77
2024-04-24	119.00	119.00	118.60	118.60	109.85	0
2024-04-23	119.40	119.40	118.80	118.80	110.03	0
2024-04-22	118.20	119.60	118.20	119.60	110.78	0
2024-04-19	116.20	117.40	116.20	117.40	108.74	0
2024-04-18	117.00	117.20	117.00	117.20	108.55	0
2024-04-17	117.60	117.80	117.60	117.80	109.11	0
2024-04-16	118.80	118.80	118.40	118.40	109.66	0
2024-04-15	118.00	119.20	118.00	119.20	110.40	0
2024-04-12	118.00	118.40	118.00	118.40	109.66	0
2024-04-11	118.00	118.00	117.80	117.80	109.11	0
2024-04-10	117.40	117.80	117.40	117.80	109.11	0
2024-04-09	117.20	117.20	116.20	116.20	107.63	0
2024-04-08	117.80	117.80	116.60	116.60	108.00	0
2024-04-05	117.80	117.80	117.80	117.80	109.11	0
2024-04-04	120.00	120.00	119.00	119.00	110.22	0
2024-04-03	120.60	120.60	120.40	120.40	111.52	0
2024-04-02	121.00	121.00	121.00	121.00	112.07	0
2024-03-28	122.00	122.00	122.00	122.00	113.00	0
2024-03-27	120.60	120.60	120.60	120.60	111.70	0
2024-03-26	115.80	115.80	115.80	115.80	107.26	0
2024-03-25	114.60	115.60	114.60	115.60	107.07	0
2024-03-22	114.60	114.60	114.60	114.60	106.14	0
2024-03-21	113.60	114.00	113.60	114.00	105.59	0
2024-03-20	112.20	113.20	112.20	113.20	104.85	0
2024-03-19	112.60	112.60	111.80	111.80	103.55	0
2024-03-18	111.40	111.80	111.40	111.80	103.55	0
2024-03-15	110.60	110.80	110.60	110.80	102.62	0
2024-03-14	111.00	111.00	110.80	110.80	102.62	0
2024-03-13	111.60	111.60	111.60	111.60	102.75	0

← NewerPage 11 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.