Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	108.40	108.40	108.40	108.40	97.256	0
2023-01-05	106.80	106.80	106.80	106.80	95.820	0
2023-01-04	105.20	105.40	105.20	105.40	94.564	0
2023-01-03	104.40	104.40	104.00	104.00	93.308	0
2023-01-02	104.40	104.40	104.40	104.40	93.667	0
2022-12-30	103.80	104.00	103.80	104.00	93.308	0
2022-12-29	104.60	104.60	104.20	104.20	93.488	0
2022-12-28	104.60	105.20	104.60	105.20	94.385	10
2022-12-27	105.80	105.80	105.40	105.40	94.564	0
2022-12-23	104.80	105.00	104.80	105.00	94.206	0
2022-12-22	104.60	105.40	104.60	105.40	94.564	0
2022-12-21	103.60	104.80	103.60	104.80	94.026	0
2022-12-20	102.60	103.40	102.60	103.40	92.770	0
2022-12-19	103.00	103.60	103.00	103.60	92.949	0
2022-12-16	103.00	103.00	102.80	102.80	92.232	0
2022-12-15	104.60	104.60	103.40	103.40	92.770	0
2022-12-14	103.80	105.00	103.80	105.00	94.206	0
2022-12-13	103.60	103.60	103.20	103.20	92.021	0
2022-12-12	103.40	103.40	103.40	103.40	92.199	0
2022-12-09	105.00	105.00	104.60	104.60	93.269	0
2022-12-08	104.80	105.00	104.80	105.00	93.626	0
2022-12-07	104.40	104.40	104.40	104.40	93.091	0
2022-12-06	104.80	104.80	103.60	103.60	92.377	0
2022-12-05	104.20	104.20	104.20	104.20	92.912	0
2022-12-02	104.40	104.40	104.40	104.40	93.091	0
2022-12-01	105.60	105.60	104.20	104.20	92.912	0
2022-11-30	105.20	105.20	104.80	104.80	93.447	0
2022-11-29	104.80	104.80	104.80	104.80	93.447	0
2022-11-28	103.60	104.80	103.60	104.80	93.447	0
2022-11-25	102.80	103.20	102.80	103.20	92.021	0
2022-11-24	102.60	102.60	102.40	102.40	91.307	0
2022-11-23	103.60	103.60	103.00	103.00	91.842	0
2022-11-22	102.80	104.00	102.80	104.00	92.734	50
2022-11-21	101.60	102.40	101.60	102.40	91.307	0
2022-11-18	98.600	100.60	98.600	100.60	89.702	0
2022-11-17	96.400	98.700	96.400	98.700	88.008	0
2022-11-16	96.000	96.300	96.000	96.300	85.868	0
2022-11-15	97.100	97.100	96.300	96.300	85.868	0
2022-11-14	94.900	97.200	94.900	97.200	86.671	0
2022-11-11	99.900	99.900	95.400	95.400	85.066	0
2022-11-10	103.00	103.00	103.00	103.00	91.842	0
2022-11-09	100.80	103.00	100.80	103.00	91.842	0
2022-11-08	100.00	100.80	100.00	100.80	89.881	0
2022-11-07	99.800	99.800	99.600	99.600	88.811	0
2022-11-04	101.20	101.20	99.400	99.400	88.632	0
2022-11-03	102.00	102.00	101.60	101.60	90.594	0
2022-11-02	101.00	101.40	101.00	101.40	90.416	0
2022-11-01	102.40	102.40	101.20	101.20	90.237	0
2022-10-31	101.60	102.20	101.60	102.20	91.129	0
2022-10-28	99.800	100.40	99.800	100.40	89.524	0
2022-10-27	98.200	101.00	98.200	101.00	90.059	0
2022-10-25	99.000	99.000	97.900	97.900	87.295	0
2022-10-24	97.400	98.600	97.400	98.600	87.919	0
2022-10-21	95.000	96.600	95.000	96.600	86.136	0
2022-10-20	95.400	95.400	94.900	94.900	84.620	0
2022-10-19	96.300	96.300	95.700	95.700	85.333	0
2022-10-18	95.900	96.100	95.900	96.100	85.690	0
2022-10-17	95.200	95.200	95.200	95.200	84.887	0
2022-10-14	94.400	94.600	94.400	94.600	84.352	0
2022-10-13	93.400	93.600	93.400	93.600	83.461	0

← NewerPage 17 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.