Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	97.300	97.400	97.300	97.400	87.949	0
2023-03-30	97.000	97.000	97.000	97.000	87.588	0
2023-03-29	97.900	97.900	96.900	96.900	87.498	0
2023-03-28	99.200	99.200	98.300	98.300	88.762	0
2023-03-27	98.000	99.500	98.000	99.500	89.846	0
2023-03-24	96.300	96.300	96.300	96.300	86.956	0
2023-03-23	95.600	95.600	95.600	95.600	86.324	0
2023-03-22	97.600	97.600	97.600	97.600	88.130	0
2023-03-21	98.300	98.300	98.000	98.000	88.491	60
2023-03-20	99.100	99.100	99.100	99.100	89.484	0
2023-03-17	99.900	99.900	98.700	98.700	89.123	0
2023-03-16	100.80	100.80	100.80	100.80	91.020	0
2023-03-15	101.20	101.20	101.20	101.20	91.381	0
2023-03-14	99.400	99.400	99.400	99.400	89.755	0
2023-03-13	99.300	99.300	99.300	99.300	89.092	0
2023-03-10	101.60	101.60	101.60	101.60	91.155	0
2023-03-09	102.60	103.00	102.60	103.00	92.411	0
2023-03-08	105.60	105.60	103.00	103.00	92.411	0
2023-03-07	104.00	105.60	104.00	105.60	94.744	0
2023-03-06	101.20	101.20	101.00	101.00	90.617	0
2023-03-03	101.60	101.60	100.80	100.80	90.437	0
2023-03-02	100.40	101.00	100.40	101.00	90.617	0
2023-03-01	100.80	100.80	100.40	100.40	90.078	0
2023-02-28	103.00	103.00	100.80	100.80	90.437	75
2023-02-27	104.00	104.00	102.80	102.80	92.232	0
2023-02-24	104.40	104.40	103.60	103.60	92.949	0
2023-02-23	103.40	104.00	103.40	104.00	93.308	0
2023-02-22	102.20	103.40	102.20	103.40	92.770	0
2023-02-21	102.20	102.60	102.20	102.60	92.052	0
2023-02-20	102.40	102.40	102.40	102.40	91.873	0
2023-02-17	100.60	101.60	100.60	101.60	91.155	0
2023-02-16	100.20	100.20	100.20	100.20	89.899	0
2023-02-15	101.40	101.80	101.40	101.80	91.335	0
2023-02-14	102.00	102.00	101.00	101.00	90.617	0
2023-02-13	101.60	101.60	101.40	101.40	90.976	0
2023-02-10	99.000	101.00	99.000	101.00	90.617	0
2023-02-09	100.60	100.60	99.900	99.900	89.630	0
2023-02-08	98.200	99.400	98.200	99.400	89.181	0
2023-02-07	97.000	98.100	97.000	98.100	88.015	0
2023-02-06	93.800	96.900	93.800	96.900	86.938	137
2023-02-03	94.400	95.200	94.400	95.200	85.413	25
2023-02-02	95.900	95.900	95.900	95.900	86.041	70
2023-02-01	98.500	98.500	97.800	97.800	87.746	0
2023-01-31	98.100	98.100	98.000	98.000	87.925	0
2023-01-30	96.500	97.700	96.500	97.700	87.656	0
2023-01-27	97.900	97.900	97.800	97.800	87.746	0
2023-01-26	99.700	99.700	98.300	98.300	88.194	0
2023-01-25	99.800	100.20	99.800	100.20	89.899	0
2023-01-24	101.20	101.20	99.200	99.200	89.002	0
2023-01-23	101.40	101.40	101.40	101.40	90.976	0
2023-01-20	102.00	102.00	101.00	101.00	90.617	0
2023-01-19	101.00	101.60	101.00	101.60	91.155	0
2023-01-18	102.00	102.00	101.40	101.40	90.976	0
2023-01-17	104.00	104.00	102.80	102.80	92.232	15
2023-01-16	103.80	103.80	103.60	103.60	92.949	0
2023-01-13	103.20	103.20	103.20	103.20	92.591	0
2023-01-12	103.00	103.00	103.00	103.00	92.411	0
2023-01-11	102.80	102.80	101.20	102.40	91.873	8
2023-01-10	103.20	103.40	103.20	103.40	92.770	0
2023-01-09	105.80	105.80	105.80	105.80	94.923	0

← NewerPage 16 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.