Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	97.700	97.700	96.500	96.500	88.843	21
2023-12-13	96.800	97.600	96.800	97.600	89.239	0
2023-12-12	96.900	96.900	96.700	96.700	88.416	0
2023-12-11	97.200	97.200	97.200	97.200	88.873	0
2023-12-08	96.400	96.400	96.400	96.400	88.142	0
2023-12-07	98.100	98.100	96.800	96.800	88.508	0
2023-12-06	98.400	98.400	98.000	98.000	89.605	0
2023-12-05	97.100	97.800	97.100	97.800	89.422	0
2023-12-04	95.700	97.100	94.900	97.100	88.782	40
2023-12-01	94.400	95.200	94.400	95.200	87.045	0
2023-11-30	92.200	93.200	92.200	93.200	85.216	0
2023-11-29	91.600	91.600	91.500	91.500	83.662	0
2023-11-28	92.700	92.700	91.800	91.800	83.936	0
2023-11-27	93.100	93.100	92.800	92.800	84.850	0
2023-11-24	93.500	93.500	93.300	93.300	85.307	79
2023-11-23	92.900	93.300	92.900	93.300	85.307	0
2023-11-22	93.600	93.600	93.400	93.400	85.399	0
2023-11-21	93.700	94.200	93.700	94.200	86.130	0
2023-11-20	93.200	93.300	93.200	93.300	85.307	0
2023-11-17	93.900	93.900	93.200	93.200	85.216	0
2023-11-16	93.600	93.600	93.400	93.400	85.399	0
2023-11-15	94.000	94.000	92.900	92.900	84.942	0
2023-11-14	95.800	95.800	95.100	95.100	86.953	0
2023-11-13	94.700	94.700	94.700	94.700	86.587	0
2023-11-10	96.100	96.100	94.500	94.500	86.405	0
2023-11-09	97.700	97.700	96.400	96.400	88.142	2
2023-11-08	97.300	97.300	97.300	97.300	88.965	0
2023-11-07	97.600	97.700	97.600	97.700	89.330	0
2023-11-06	96.200	96.600	96.200	96.600	88.325	0
2023-11-03	96.600	97.000	96.600	97.000	88.690	0
2023-11-02	97.000	97.000	96.200	96.600	88.325	1
2023-11-01	97.000	98.200	97.000	98.200	89.788	0
2023-10-31	96.700	96.700	96.400	96.400	88.142	0
2023-10-30	97.600	97.600	97.000	97.000	88.690	0
2023-10-27	100.20	100.20	97.400	97.400	89.056	0
2023-10-25	97.200	97.200	97.200	97.200	88.873	0
2023-10-24	96.600	97.900	96.600	97.900	89.513	0
2023-10-23	97.100	97.500	96.600	97.500	89.148	12
2023-10-20	94.000	97.400	94.000	97.400	89.056	10
2023-10-19	94.700	94.700	94.700	94.700	86.587	0
2023-10-18	98.600	99.200	97.800	97.800	89.422	102
2023-10-17	100.20	100.20	97.800	97.800	89.422	0
2023-10-16	99.100	99.800	99.000	99.800	91.251	10
2023-10-13	98.500	98.500	98.300	98.300	89.879	0
2023-10-12	97.500	98.100	97.500	98.100	89.696	0
2023-10-11	97.100	97.100	97.100	97.100	88.782	0
2023-10-10	99.000	99.000	98.100	98.100	89.696	0
2023-10-09	98.400	98.700	98.400	98.700	90.245	0
2023-10-06	98.200	98.200	98.200	98.200	89.788	0
2023-10-05	97.200	97.900	97.200	97.900	89.513	0
2023-10-04	97.000	97.000	97.000	97.000	88.690	0
2023-10-03	96.700	96.700	96.700	96.700	88.416	0
2023-10-02	98.000	98.000	97.400	97.400	89.056	0
2023-09-29	98.400	98.400	97.900	97.900	89.513	0
2023-09-28	99.000	99.000	98.800	98.800	90.336	0
2023-09-27	100.20	100.20	98.900	98.900	90.428	0
2023-09-26	100.00	100.00	99.900	99.900	91.342	0
2023-09-25	99.900	99.900	99.800	99.800	91.251	0
2023-09-22	100.60	100.60	100.20	100.20	91.616	0
2023-09-21	100.80	100.80	100.80	100.80	92.165	0

← NewerPage 13 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.