Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	90.500	90.500	88.600	88.600	78.456	0
2022-07-19	90.900	91.000	90.900	91.000	80.582	0
2022-07-18	94.200	94.200	92.600	92.600	81.999	0
2022-07-15	93.500	94.000	93.500	94.000	83.238	0
2022-07-14	93.400	93.400	93.100	93.100	82.441	0
2022-07-13	93.200	93.200	92.800	92.800	82.176	0
2022-07-12	93.500	93.500	92.600	93.100	82.441	89
2022-07-11	91.300	93.500	91.300	93.500	82.795	0
2022-07-08	93.000	93.000	91.700	91.800	81.290	437
2022-07-07	90.500	91.500	90.500	91.500	81.024	0
2022-07-06	90.000	91.900	90.000	91.900	81.379	0
2022-07-05	88.900	89.100	88.900	89.100	78.899	0
2022-07-04	88.300	88.500	88.300	88.500	78.368	0
2022-07-01	86.600	87.400	86.600	87.400	77.394	0
2022-06-30	88.000	88.000	87.500	87.500	77.482	0
2022-06-29	87.400	88.200	87.400	88.200	78.102	0
2022-06-28	90.000	90.000	88.000	88.000	77.925	400
2022-06-27	87.800	89.400	87.800	89.400	79.165	0
2022-06-24	87.400	87.500	87.400	87.500	77.482	0
2022-06-23	84.200	85.800	84.200	85.800	75.977	0
2022-06-22	83.100	85.100	83.100	85.100	75.357	0
2022-06-21	80.900	82.800	80.900	82.800	73.321	0
2022-06-20	80.600	80.700	79.100	80.700	71.461	136
2022-06-17	80.400	80.800	80.400	80.800	71.549	0
2022-06-16	81.300	81.300	80.300	80.300	71.107	0
2022-06-15	80.900	81.300	80.900	81.300	71.992	0
2022-06-14	83.000	83.000	81.100	81.100	71.815	60
2022-06-13	82.000	82.000	82.000	82.000	72.080	0
2022-06-10	82.900	82.900	82.900	82.900	72.872	0
2022-06-09	83.600	83.600	83.300	83.300	73.223	0
2022-06-08	84.400	84.400	84.300	84.300	74.102	0
2022-06-07	83.900	84.300	83.900	84.300	74.102	0
2022-06-03	83.700	84.100	83.700	84.100	73.926	0
2022-06-02	85.500	85.500	83.500	83.500	73.399	0
2022-06-01	86.100	86.100	85.300	85.300	74.981	0
2022-05-31	86.800	86.800	85.400	85.400	75.069	0
2022-05-30	86.600	86.600	86.400	86.400	75.948	0
2022-05-27	86.200	86.300	86.200	86.300	75.860	0
2022-05-26	87.800	87.800	85.900	85.900	75.509	0
2022-05-25	88.700	88.700	87.900	87.900	77.267	0
2022-05-24	87.600	87.600	87.600	87.600	77.003	0
2022-05-23	89.100	89.100	88.800	88.800	78.058	0
2022-05-20	87.300	88.200	87.300	88.200	77.530	0
2022-05-19	87.600	87.600	86.600	86.600	76.124	0
2022-05-18	88.400	88.400	88.000	88.000	77.355	0
2022-05-17	88.100	89.000	88.100	89.000	78.234	10
2022-05-16	86.700	87.900	86.700	87.900	77.267	0
2022-05-13	87.300	87.300	86.100	86.100	75.684	0
2022-05-12	84.400	85.200	84.400	85.200	74.893	0
2022-05-11	83.400	85.600	83.400	85.600	75.245	50
2022-05-10	82.600	83.500	82.100	83.500	73.399	240
2022-05-09	83.600	83.600	83.200	83.200	73.135	0
2022-05-06	83.700	83.700	83.700	83.700	73.575	0
2022-05-05	82.500	83.700	82.500	83.700	73.575	100
2022-05-04	82.900	82.900	82.600	82.600	72.608	0
2022-05-03	83.500	83.600	83.500	83.600	73.487	0
2022-05-02	84.000	84.000	82.400	83.700	73.575	15
2022-04-29	83.600	84.000	83.600	84.000	73.839	39
2022-04-28	80.700	83.700	80.700	83.700	73.575	0
2022-04-27	79.400	80.400	79.400	80.400	70.674	29

← NewerPage 19 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.