Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	100.80	101.00	100.80	101.00	92.348	0
2023-09-19	100.80	100.80	100.60	100.60	91.982	0
2023-09-18	101.00	101.00	100.80	100.80	92.165	0
2023-09-15	102.00	102.00	101.40	101.40	92.714	0
2023-09-14	101.00	101.00	101.00	101.00	92.348	0
2023-09-13	101.60	101.60	101.60	101.60	92.316	0
2023-09-12	101.20	101.20	101.00	101.00	91.770	0
2023-09-11	101.00	101.20	101.00	101.20	91.952	0
2023-09-08	101.60	101.60	101.60	101.60	92.316	0
2023-09-07	100.80	100.80	100.80	100.80	91.589	0
2023-09-06	100.40	100.40	98.600	98.600	89.590	0
2023-09-05	101.60	101.60	101.60	101.60	92.316	0
2023-09-04	102.60	102.60	102.60	102.60	93.224	0
2023-09-01	100.80	101.20	100.00	101.20	91.952	287
2023-08-31	101.40	101.60	101.40	101.60	92.316	0
2023-08-30	101.40	101.40	100.60	100.60	91.407	0
2023-08-29	101.20	101.20	100.80	100.80	91.589	0
2023-08-28	101.60	101.60	101.20	101.20	91.952	0
2023-08-25	101.60	101.60	101.60	101.60	92.316	0
2023-08-24	101.60	101.60	101.60	101.60	92.316	0
2023-08-23	98.600	102.60	98.600	102.60	93.224	0
2023-08-22	99.900	99.900	99.900	99.900	90.771	0
2023-08-21	101.00	101.00	100.20	100.20	91.044	0
2023-08-18	100.20	100.20	100.20	100.20	91.044	0
2023-08-17	99.900	101.00	99.900	101.00	91.770	0
2023-08-16	99.300	99.900	99.300	99.900	90.771	0
2023-08-15	99.900	99.900	99.900	99.900	90.771	0
2023-08-14	97.800	99.500	97.800	99.500	90.408	0
2023-08-11	96.200	97.800	96.200	97.800	88.863	0
2023-08-10	96.600	97.100	96.600	97.100	88.227	0
2023-08-09	97.000	97.000	96.800	96.800	87.954	0
2023-08-08	96.800	97.300	96.800	97.300	88.409	0
2023-08-07	95.700	95.700	95.300	95.300	86.591	0
2023-08-04	96.700	96.700	95.300	95.300	86.591	163
2023-08-03	96.600	96.600	96.200	96.200	87.409	0
2023-08-02	98.100	98.100	98.100	98.100	89.135	0
2023-08-01	97.300	97.300	96.700	96.700	87.863	0
2023-07-31	96.400	96.400	96.200	96.200	87.409	0
2023-07-28	97.000	97.000	96.000	96.000	87.227	0
2023-07-27	96.700	96.700	96.600	96.600	87.773	0
2023-07-26	97.200	97.300	97.200	97.300	88.409	0
2023-07-25	98.300	98.300	97.700	97.700	88.772	0
2023-07-24	98.700	99.700	98.700	98.700	89.681	10
2023-07-21	97.400	99.100	97.400	99.100	90.044	0
2023-07-20	94.800	97.000	94.800	97.000	88.136	0
2023-07-19	94.500	95.100	93.800	94.900	86.228	40
2023-07-18	93.800	95.200	93.800	95.200	86.500	0
2023-07-17	95.600	95.600	94.600	94.600	85.955	0
2023-07-14	95.300	95.300	95.300	95.300	86.591	0
2023-07-13	96.500	96.500	95.600	95.600	86.864	0
2023-07-12	98.600	99.100	97.800	97.800	88.863	2
2023-07-11	100.20	100.20	99.000	99.000	89.953	0
2023-07-10	99.500	99.900	99.500	99.900	90.771	0
2023-07-07	102.60	102.60	99.800	99.800	90.680	0
2023-07-06	104.40	104.40	103.80	103.80	94.315	0
2023-07-05	104.80	104.80	104.80	104.80	95.223	0
2023-07-04	105.00	105.00	104.80	104.80	95.223	0
2023-07-03	105.60	105.60	104.80	104.80	95.223	0
2023-06-30	104.60	105.00	104.60	105.00	95.405	0
2023-06-29	104.00	104.00	103.80	103.80	94.315	10

← NewerPage 14 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.