Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	72.370	72.380	72.370	72.380	63.098	0
2022-01-28	72.350	72.350	72.170	72.170	62.915	0
2022-01-27	70.210	72.790	70.160	72.790	63.455	84
2022-01-26	69.940	70.660	69.940	70.660	61.598	182
2022-01-25	69.170	69.410	69.170	69.410	60.509	0
2022-01-24	70.590	70.590	68.660	68.660	59.855	0
2022-01-21	71.140	71.140	70.560	70.560	61.511	0
2022-01-20	71.490	72.080	71.490	72.080	62.836	0
2022-01-19	71.370	71.870	71.370	71.870	62.653	0
2022-01-18	71.080	72.070	71.080	72.070	62.827	174
2022-01-17	71.370	71.570	71.100	71.100	61.982	148
2022-01-14	71.020	71.410	70.690	71.410	62.252	396
2022-01-13	70.640	71.010	70.450	71.010	61.903	50
2022-01-12	71.920	71.920	70.910	70.910	61.816	303
2022-01-11	72.700	72.700	71.100	71.100	61.982	952
2022-01-10	70.530	71.200	70.320	71.200	62.069	1,182
2022-01-07	69.840	70.270	69.480	70.270	61.258	450
2022-01-06	69.610	70.010	68.970	70.010	61.032	716
2022-01-05	68.170	69.830	67.900	69.830	60.875	359
2022-01-04	68.120	68.120	67.460	68.040	59.314	396
2022-01-03	67.830	67.830	66.810	67.520	58.861	170
2021-12-30	67.910	68.070	67.910	68.050	59.323	158
2021-12-29	67.940	68.050	67.590	67.590	58.922	462
2021-12-28	67.590	67.620	67.530	67.560	58.896	248
2021-12-27	66.970	67.400	66.970	67.190	58.573	868
2021-12-23	66.930	67.270	66.660	67.170	58.556	1,175
2021-12-22	67.200	67.390	66.810	67.390	58.748	218
2021-12-21	67.970	68.060	66.790	67.310	58.678	540
2021-12-20	66.740	66.820	66.560	66.820	58.251	258
2021-12-17	67.200	67.860	67.200	67.520	58.861	237
2021-12-16	66.940	67.170	66.580	67.170	58.556	237
2021-12-15	65.330	66.140	65.140	66.140	57.658	300
2021-12-14	64.620	65.240	64.020	65.240	56.873	766
2021-12-13	64.150	64.850	64.150	64.850	56.010	0
2021-12-10	64.650	64.650	64.100	64.100	55.362	10
2021-12-09	64.770	64.770	64.730	64.730	55.906	0
2021-12-08	65.170	65.170	63.670	63.670	54.991	316
2021-12-07	65.520	65.520	63.820	64.120	55.380	628
2021-12-06	65.190	65.190	64.850	64.850	56.010	157
2021-12-03	65.580	65.850	64.620	64.880	56.036	450
2021-12-02	66.520	66.520	65.260	65.390	56.476	440
2021-12-01	68.650	70.330	67.550	67.550	58.342	759
2021-11-30	65.340	65.770	65.240	65.640	56.692	802
2021-11-29	69.720	71.400	67.270	67.270	58.100	281
2021-11-26	72.370	73.970	70.180	70.180	60.613	1,061
2021-11-25	75.200	75.200	73.460	73.650	63.610	144
2021-11-24	73.730	74.110	73.480	73.480	63.464	360
2021-11-23	72.500	74.020	72.220	74.020	63.930	551
2021-11-22	71.840	72.370	71.800	72.370	62.505	100
2021-11-19	72.690	72.690	71.770	71.770	61.987	0
2021-11-18	72.910	73.000	72.730	72.730	62.816	3
2021-11-17	74.570	74.570	74.090	74.090	63.990	376
2021-11-16	73.490	74.200	72.720	74.200	64.085	974
2021-11-15	73.360	73.420	73.180	73.420	63.412	345
2021-11-12	73.400	73.700	73.160	73.160	63.187	407
2021-11-11	72.950	73.330	72.900	73.110	63.144	674
2021-11-10	71.450	72.420	71.280	72.420	62.548	548
2021-11-09	71.420	72.460	70.860	70.860	61.201	1,024
2021-11-08	71.000	71.000	68.930	69.480	60.009	2,356
2021-11-05	79.900	79.900	70.990	70.990	61.313	2,752

← NewerPage 21 of 22 · 1,275 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.