Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	114.96	115.44	114.74	115.20	114.51	341
2026-07-23	111.36	114.82	111.04	114.82	114.14	157
2026-07-22	110.80	112.52	110.16	112.52	111.85	268
2026-07-21	108.50	110.04	108.40	110.04	109.38	194
2026-07-20	111.54	111.96	110.54	110.62	109.96	354
2026-07-17	111.84	114.64	111.84	114.64	113.96	445
2026-07-16	107.82	111.68	107.82	111.68	111.02	534
2026-07-15	105.90	109.54	105.90	108.08	107.44	309
2026-07-14	108.98	110.36	106.04	106.04	105.41	75
2026-07-13	108.80	108.80	107.96	108.40	107.75	95
2026-07-10	109.30	109.96	108.48	108.48	107.83	365
2026-07-09	110.38	110.96	109.38	109.38	108.73	610
2026-07-08	112.66	112.94	111.12	111.12	110.46	414
2026-07-07	111.46	113.02	111.06	112.82	112.15	708
2026-07-06	113.36	114.72	110.52	110.52	109.86	349
2026-07-03	113.42	114.02	112.64	112.64	111.97	75
2026-07-02	110.34	112.70	109.98	112.38	111.71	880
2026-07-01	112.36	115.22	110.66	110.66	110.00	916
2026-06-30	113.04	113.94	111.32	112.30	111.63	584
2026-06-29	112.34	113.06	111.44	113.06	112.39	179
2026-06-26	110.60	114.36	109.82	114.36	113.68	713
2026-06-25	105.56	108.94	105.30	108.94	108.29	15
2026-06-24	104.54	107.08	104.40	105.94	105.31	428
2026-06-23	101.22	103.96	101.22	103.48	102.86	228
2026-06-22	98.600	99.680	98.160	99.480	98.888	414
2026-06-19	100.14	100.20	100.02	100.02	99.425	0
2026-06-18	100.52	100.78	97.730	97.730	97.148	216
2026-06-17	99.100	99.690	98.850	99.690	99.097	0
2026-06-16	99.590	99.970	98.680	98.680	98.093	294
2026-06-15	101.94	102.22	100.06	100.06	99.464	348
2026-06-12	104.78	104.78	104.78	104.78	103.42	0
2026-06-11	103.32	104.78	103.32	104.78	103.42	0
2026-06-10	103.20	103.56	102.46	102.46	101.13	0
2026-06-09	103.42	103.82	103.42	103.46	102.12	0
2026-06-08	104.58	104.96	104.40	104.96	103.60	0
2026-06-05	103.92	106.66	103.74	106.66	105.28	177
2026-06-04	99.330	102.30	99.330	102.30	100.97	294
2026-06-03	99.800	99.980	99.500	99.710	98.417	37
2026-06-02	98.630	99.570	98.320	99.570	98.279	252
2026-06-01	101.36	101.70	98.610	98.610	97.331	514
2026-05-29	103.06	103.38	101.32	101.32	100.01	54
2026-05-28	103.62	103.70	102.82	103.40	102.06	214
2026-05-27	103.08	104.70	103.00	104.70	103.34	299
2026-05-26	105.90	105.90	103.90	103.90	102.55	388
2026-05-25	105.56	105.76	105.34	105.76	104.39	43
2026-05-22	101.32	104.78	100.84	104.78	103.42	494
2026-05-21	97.210	98.850	97.210	98.850	97.568	0
2026-05-20	98.530	98.940	97.570	97.570	96.305	99
2026-05-19	96.580	98.690	96.460	98.690	97.410	173
2026-05-18	95.160	96.010	95.160	95.810	94.567	548
2026-05-15	98.050	98.130	95.940	95.940	94.696	210
2026-05-14	96.570	97.060	96.570	96.630	95.377	12
2026-05-13	95.980	96.380	95.320	96.350	95.100	445
2026-05-12	94.720	96.450	94.720	96.450	95.199	73
2026-05-11	94.550	96.190	94.550	96.190	94.942	245
2026-05-08	95.610	95.610	95.190	95.280	94.044	0
2026-05-07	97.030	97.060	94.740	94.740	93.511	562
2026-05-06	96.890	97.200	96.140	96.810	95.554	316
2026-05-05	96.860	97.010	96.540	96.780	95.525	20
2026-05-04	96.060	97.150	94.930	97.050	95.791	206

← NewerPage 2 of 3 · 129 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.