Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	102.60	103.20	102.60	103.20	93.769	0
2023-06-27	102.00	103.00	102.00	103.00	93.588	2
2023-06-26	104.60	104.60	103.20	103.20	93.769	0
2023-06-23	103.60	105.00	103.60	105.00	95.405	0
2023-06-22	101.40	103.20	101.40	103.20	93.769	0
2023-06-21	101.00	102.00	101.00	101.60	92.316	42
2023-06-20	100.60	100.80	100.60	100.80	91.589	0
2023-06-19	100.00	100.60	100.00	100.60	91.407	104
2023-06-16	100.40	100.40	100.40	100.40	91.225	0
2023-06-15	100.20	100.20	100.20	100.20	91.044	0
2023-06-14	102.00	102.00	100.20	100.20	91.044	0
2023-06-13	102.80	102.80	102.20	102.20	92.284	39
2023-06-12	103.40	103.40	102.20	102.20	92.284	0
2023-06-09	103.40	103.40	103.40	103.40	93.367	0
2023-06-08	101.20	102.40	101.20	102.40	92.464	0
2023-06-07	103.20	103.20	100.40	100.40	90.658	0
2023-06-06	105.20	105.20	104.00	104.00	93.909	0
2023-06-05	105.00	106.00	105.00	106.00	95.715	0
2023-06-02	104.80	104.80	104.80	104.80	94.631	0
2023-06-01	103.60	103.80	103.60	103.80	93.728	0
2023-05-31	101.80	103.40	101.80	103.40	93.367	0
2023-05-30	104.40	104.40	102.00	102.00	92.103	0
2023-05-29	103.40	103.60	103.40	103.60	93.548	0
2023-05-26	104.60	104.60	104.20	104.20	94.090	0
2023-05-25	105.60	105.60	104.40	104.40	94.270	0
2023-05-24	105.40	105.60	105.40	105.60	95.354	0
2023-05-23	106.40	106.40	105.40	105.40	95.173	0
2023-05-22	106.40	107.00	106.40	107.00	96.618	0
2023-05-19	107.00	107.00	107.00	107.00	96.618	0
2023-05-18	106.00	106.00	106.00	106.00	95.715	0
2023-05-17	107.20	107.20	105.00	105.00	94.812	35
2023-05-16	107.40	107.40	107.20	107.20	96.799	0
2023-05-15	107.60	107.60	106.60	106.60	96.257	0
2023-05-12	106.40	108.00	106.40	108.00	97.521	3
2023-05-11	108.00	108.00	107.60	107.60	97.160	0
2023-05-10	107.00	107.00	106.60	106.60	96.257	0
2023-05-09	107.80	107.80	107.80	107.80	97.340	0
2023-05-08	106.20	107.00	106.20	107.00	96.618	0
2023-05-05	106.60	106.60	106.60	106.60	96.257	0
2023-05-04	107.00	107.00	106.80	106.80	96.437	0
2023-05-03	107.00	107.60	107.00	107.60	97.160	0
2023-05-02	105.80	105.80	105.80	105.80	95.534	0
2023-04-28	101.20	101.20	101.20	101.20	91.381	0
2023-04-27	101.20	101.20	101.20	101.20	91.381	0
2023-04-26	103.00	103.00	103.00	103.00	93.006	0
2023-04-25	105.20	106.00	105.20	106.00	95.715	0
2023-04-24	104.80	105.20	104.80	105.20	94.993	0
2023-04-21	104.00	105.00	104.00	105.00	94.812	61
2023-04-20	103.80	103.80	103.80	103.80	93.728	0
2023-04-19	104.60	104.60	103.80	104.40	94.270	115
2023-04-18	105.20	105.20	104.40	104.40	94.270	0
2023-04-17	102.60	104.80	102.60	104.80	94.631	0
2023-04-14	104.60	104.60	104.60	104.60	94.451	0
2023-04-13	104.60	104.60	103.60	103.60	93.548	0
2023-04-12	103.20	103.20	102.80	102.80	92.825	0
2023-04-11	103.80	103.80	103.80	103.80	93.728	0
2023-04-06	102.80	102.80	102.80	102.80	92.825	0
2023-04-05	102.40	102.40	102.40	102.40	92.464	0
2023-04-04	99.000	99.000	99.000	99.000	89.394	0
2023-04-03	97.700	99.600	97.700	99.600	89.936	0

← NewerPage 15 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.