Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	94.000	94.000	93.800	93.800	83.639	0
2022-10-11	92.900	93.600	92.900	93.600	83.461	0
2022-10-10	89.900	93.100	89.900	93.100	83.015	11
2022-10-07	89.300	90.000	89.300	90.000	80.251	0
2022-10-06	89.200	89.400	89.200	89.400	79.716	0
2022-10-05	88.400	89.700	88.400	89.700	79.983	0
2022-10-04	89.400	89.400	88.700	88.700	79.091	0
2022-10-03	88.400	88.400	88.300	88.300	78.735	0
2022-09-30	88.600	88.900	88.600	88.900	79.270	0
2022-09-29	88.500	88.500	88.500	88.500	78.913	0
2022-09-28	89.800	89.800	89.800	89.800	80.072	0
2022-09-27	90.100	90.100	90.000	90.000	80.251	0
2022-09-26	89.600	89.600	89.400	89.400	79.716	0
2022-09-23	88.900	89.300	88.900	89.300	79.626	0
2022-09-22	86.100	88.600	86.100	88.600	79.002	0
2022-09-21	86.700	87.000	86.700	87.000	77.576	0
2022-09-20	86.500	86.500	86.200	86.200	76.862	0
2022-09-19	87.500	87.500	86.100	86.100	76.773	0
2022-09-16	86.100	87.600	86.100	86.800	77.397	560
2022-09-15	87.300	87.300	87.100	87.100	77.665	0
2022-09-14	86.100	87.000	86.100	87.000	77.576	0
2022-09-13	87.300	87.300	86.900	86.900	76.951	0
2022-09-12	86.200	87.900	86.200	87.900	77.837	0
2022-09-09	87.000	87.400	87.000	87.400	77.394	0
2022-09-08	85.300	87.700	85.300	87.700	77.660	12
2022-09-07	87.200	87.200	87.200	87.200	77.217	0
2022-09-06	86.400	87.700	86.400	87.700	77.660	0
2022-09-05	87.400	87.400	87.300	87.300	77.305	0
2022-09-02	87.500	87.500	87.400	87.400	77.394	0
2022-09-01	85.000	87.800	85.000	87.800	77.748	0
2022-08-31	87.200	87.200	85.700	85.700	75.888	0
2022-08-30	88.000	88.000	87.100	87.100	77.128	0
2022-08-29	90.200	90.200	88.200	88.200	78.102	0
2022-08-26	90.600	90.600	90.400	90.400	80.050	0
2022-08-25	90.600	90.600	89.700	89.700	79.431	0
2022-08-24	90.600	90.600	90.300	90.300	79.962	0
2022-08-23	91.800	91.800	90.400	90.400	80.050	0
2022-08-22	89.900	92.000	89.900	92.000	81.467	3
2022-08-19	90.300	91.700	90.300	91.700	81.202	0
2022-08-18	89.700	89.800	89.700	89.800	79.519	0
2022-08-17	89.100	89.900	89.100	89.900	79.608	0
2022-08-16	89.100	89.200	89.100	89.200	78.988	0
2022-08-15	88.700	88.700	88.400	88.400	78.279	0
2022-08-12	87.800	87.800	87.800	87.800	77.748	0
2022-08-11	86.500	86.700	86.500	86.700	76.774	0
2022-08-10	87.600	87.600	86.200	86.200	76.331	0
2022-08-09	86.800	87.700	86.800	87.700	77.660	0
2022-08-08	86.200	86.700	86.200	86.700	76.774	0
2022-08-05	84.600	86.100	84.600	86.100	76.243	0
2022-08-04	86.200	86.200	85.300	85.300	75.534	0
2022-08-03	86.600	86.600	86.300	86.300	76.420	0
2022-08-02	86.100	87.200	86.100	87.200	77.217	0
2022-08-01	89.000	89.000	86.500	86.500	76.597	5
2022-07-29	88.100	88.100	87.400	87.400	77.394	0
2022-07-28	89.300	89.300	88.300	88.300	78.191	0
2022-07-27	90.500	90.500	89.400	89.400	79.165	0
2022-07-26	88.400	90.000	88.400	90.000	79.696	0
2022-07-25	88.400	88.400	88.200	88.200	78.102	0
2022-07-22	88.200	88.200	88.100	88.100	78.014	0
2022-07-21	87.900	88.600	87.100	88.600	78.456	91

← NewerPage 18 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.