Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	111.80	111.80	111.80	111.80	102.93	0
2024-03-11	112.80	112.80	112.60	112.60	103.67	0
2024-03-08	113.80	114.00	113.20	113.20	104.22	11
2024-03-07	113.60	113.60	113.40	113.40	104.40	0
2024-03-06	113.20	114.20	113.20	114.20	105.14	0
2024-03-05	114.40	114.40	113.60	113.60	104.59	0
2024-03-04	116.40	116.40	114.20	114.20	105.14	0
2024-03-01	118.20	118.20	117.80	117.80	108.45	50
2024-02-29	118.60	119.60	118.40	118.40	109.01	10
2024-02-28	119.40	119.40	118.00	118.00	108.64	0
2024-02-27	119.20	119.20	118.60	118.60	109.19	0
2024-02-26	119.80	119.80	118.60	118.60	109.19	0
2024-02-23	119.60	119.60	119.60	119.60	110.11	0
2024-02-22	118.20	118.80	118.20	118.80	109.37	0
2024-02-21	118.20	118.20	117.60	117.60	108.27	0
2024-02-20	118.60	118.60	118.40	118.40	109.01	0
2024-02-19	117.80	117.80	117.40	117.40	108.08	0
2024-02-16	117.40	118.20	117.40	118.20	108.82	0
2024-02-15	117.40	117.80	117.40	117.80	108.45	0
2024-02-14	117.20	117.20	117.00	117.00	107.72	0
2024-02-13	116.40	116.60	116.40	116.60	107.35	0
2024-02-12	115.80	116.20	115.80	116.20	106.98	0
2024-02-09	117.40	117.40	117.00	117.00	107.72	0
2024-02-08	118.80	118.80	117.40	117.40	108.08	0
2024-02-07	118.00	118.40	118.00	118.40	109.01	0
2024-02-06	117.80	117.80	117.80	117.80	108.45	0
2024-02-05	117.60	118.60	117.60	117.60	108.27	17
2024-02-02	116.40	117.80	116.40	117.80	108.45	0
2024-02-01	112.60	114.60	112.40	114.60	105.51	8
2024-01-31	112.80	112.80	112.00	112.00	103.11	0
2024-01-30	112.40	112.40	111.60	111.60	102.75	0
2024-01-29	111.40	111.80	111.40	111.80	102.93	0
2024-01-26	111.00	111.20	111.00	111.20	102.38	0
2024-01-25	109.20	110.20	109.20	110.20	101.46	0
2024-01-24	110.40	110.40	109.40	109.40	100.72	0
2024-01-23	109.40	110.00	109.40	110.00	101.27	0
2024-01-22	109.00	109.80	109.00	109.80	101.09	0
2024-01-19	108.80	109.00	108.80	109.00	100.35	0
2024-01-18	108.80	108.80	108.00	108.00	99.431	0
2024-01-17	108.80	109.60	108.80	109.60	100.90	0
2024-01-16	108.80	108.80	108.60	108.60	99.983	0
2024-01-15	108.00	108.60	108.00	108.40	99.799	50
2024-01-12	107.80	107.80	107.80	107.80	99.247	0
2024-01-11	108.60	108.60	108.00	108.00	99.431	0
2024-01-10	108.40	108.40	108.20	108.20	99.615	0
2024-01-09	107.20	108.80	107.20	108.80	100.17	0
2024-01-08	106.60	106.60	106.20	106.20	97.773	0
2024-01-05	107.60	107.60	106.80	106.80	98.326	0
2024-01-04	105.00	107.20	105.00	107.20	98.694	0
2024-01-03	103.40	105.60	103.40	105.60	97.221	0
2024-01-02	99.000	102.20	99.000	102.20	94.091	0
2023-12-29	98.100	98.100	98.100	98.100	90.316	35
2023-12-28	97.100	97.900	97.100	97.900	90.132	0
2023-12-27	97.700	97.700	97.100	97.100	89.396	0
2023-12-22	96.400	98.000	96.400	98.000	90.224	0
2023-12-21	96.900	96.900	96.900	96.900	89.211	0
2023-12-20	97.400	97.400	97.400	97.400	89.672	0
2023-12-19	97.200	97.200	97.200	97.200	89.488	0
2023-12-18	97.400	98.200	97.400	98.200	90.408	0
2023-12-15	96.600	96.800	96.500	96.600	88.935	172

← NewerPage 12 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.