Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MRK.VI stock page

Merck & Company Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-0476.62078.97076.62078.97068.205740
2021-11-0377.08077.29076.44076.44066.020694
2021-11-0275.51077.65075.49077.65067.065264
2021-11-0176.12076.31075.73075.73065.407306
2021-10-2973.47075.91073.47075.91065.562575
2021-10-2870.47073.37069.83073.37063.3692,750
2021-10-2770.94071.10070.04070.39060.795560
2021-10-2569.86070.04069.61069.91060.380438
2021-10-2269.81069.81069.68069.77060.25933
2021-10-2169.69069.69069.23069.35059.897108
2021-10-2068.29069.30068.29069.30059.853419
2021-10-1966.41067.96066.31067.82058.5751,355
2021-10-1867.67067.72067.07067.07057.92795
2021-10-1567.60067.76067.46067.55058.342184
2021-10-1468.21068.67068.17068.67059.309470
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.7560 USD
2026-06-150.7560 USD
2026-03-160.7560 USD
2025-12-150.7560 USD
2025-09-150.7204 USD
2025-06-160.7204 USD
2025-03-170.7204 USD
2024-12-160.7204 USD
2024-09-160.6848 USD
2024-06-170.6848 USD
2024-03-140.6848 USD
2023-12-140.6848 USD
2023-09-140.6493 USD
2023-06-140.6493 USD
2023-03-140.6493 USD
2022-12-140.6493 USD
2022-09-140.6137 USD
2022-06-140.6137 USD
2022-03-140.6137 USD
2021-12-140.6137 USD
2021-09-140.5781 USD
2021-06-140.5781 USD
2021-03-120.5781 USD
2020-12-140.5781 USD
2020-09-140.5425 USD
2020-06-120.5425 USD
2020-03-130.5425 USD
2019-12-130.5425 USD
2019-09-130.4892 USD
2019-06-140.4892 USD
2019-03-140.4892 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.