Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	79.600	79.700	79.600	79.700	70.059	0
2022-04-25	78.400	78.400	78.300	78.300	68.828	0
2022-04-22	79.600	80.000	78.900	78.900	69.355	21
2022-04-21	79.400	79.700	79.400	79.700	70.059	0
2022-04-20	79.200	79.700	79.200	79.700	70.059	0
2022-04-19	79.900	79.900	79.500	79.500	69.883	0
2022-04-14	79.000	79.900	79.000	79.900	70.234	0
2022-04-13	79.200	79.200	78.300	78.300	68.828	0
2022-04-12	79.600	79.600	79.100	79.100	69.531	0
2022-04-11	79.900	80.100	79.900	80.100	70.410	117
2022-04-08	79.900	80.500	79.900	80.500	70.762	0
2022-04-07	77.800	79.500	77.800	79.500	69.883	0
2022-04-06	77.100	77.800	77.100	77.800	68.389	0
2022-04-05	76.200	77.600	76.200	77.600	68.213	0
2022-04-04	75.700	76.000	75.700	76.000	66.806	0
2022-04-01	74.300	74.900	74.300	74.900	65.839	0
2022-03-31	73.670	74.620	73.670	74.620	65.593	74
2022-03-30	73.500	74.000	73.260	74.000	65.048	246
2022-03-29	73.910	74.170	73.110	73.110	64.266	16
2022-03-28	73.940	74.240	73.930	73.930	64.987	16
2022-03-25	72.930	73.820	72.930	73.820	64.890	0
2022-03-24	72.950	72.950	72.780	72.780	63.976	0
2022-03-23	71.680	72.760	71.680	72.760	63.958	0
2022-03-22	71.990	72.090	71.990	72.090	63.369	0
2022-03-21	71.510	72.030	71.500	72.030	63.317	162
2022-03-18	71.270	71.460	71.270	71.460	62.815	74
2022-03-17	70.680	71.310	70.680	71.310	62.684	0
2022-03-16	71.890	71.890	71.200	71.200	62.587	74
2022-03-15	70.680	71.690	69.970	71.690	63.018	460
2022-03-14	71.540	71.540	70.970	70.970	62.385	95
2022-03-11	70.960	72.550	70.960	72.550	63.246	0
2022-03-10	70.280	70.330	70.280	70.330	61.311	0
2022-03-09	70.700	70.700	70.110	70.110	61.119	0
2022-03-08	71.010	71.180	71.010	71.180	62.052	0
2022-03-07	70.850	71.000	70.230	71.000	61.895	10
2022-03-04	70.220	70.220	70.150	70.150	61.154	0
2022-03-03	69.000	69.290	68.960	69.290	60.404	74
2022-03-02	68.790	69.320	68.790	69.320	60.430	63
2022-03-01	68.290	69.000	67.950	69.000	60.151	222
2022-02-28	67.470	67.510	67.250	67.490	58.835	94
2022-02-25	65.400	67.820	65.240	67.820	59.122	76
2022-02-24	65.410	66.330	65.060	66.230	57.736	438
2022-02-23	67.400	67.400	66.910	67.130	58.521	74
2022-02-22	65.510	66.990	65.510	66.990	58.399	74
2022-02-21	67.160	67.160	66.790	66.980	58.390	14
2022-02-18	67.300	67.370	67.300	67.370	58.730	0
2022-02-17	67.780	67.780	67.240	67.350	58.713	50
2022-02-16	68.400	68.400	67.850	67.850	59.149	0
2022-02-15	67.730	68.630	67.680	68.630	59.829	74
2022-02-14	67.060	67.490	66.800	66.800	58.233	11
2022-02-11	67.130	67.670	67.130	67.670	58.992	0
2022-02-10	67.020	67.020	66.410	66.410	57.893	0
2022-02-09	67.550	67.550	66.970	66.970	58.381	0
2022-02-08	67.780	67.930	67.000	67.000	58.408	41
2022-02-07	68.580	68.580	68.540	68.540	59.750	0
2022-02-04	69.210	69.210	68.650	68.720	59.907	5
2022-02-03	72.300	72.790	69.440	69.440	60.535	614
2022-02-02	72.650	72.650	72.120	72.630	63.316	423
2022-02-01	72.360	72.360	72.220	72.220	62.958	0
2022-01-31	72.370	72.380	72.370	72.380	63.098	0

← NewerPage 20 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.