Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 93.890 | 99.330 | 93.530 | 94.070 | 92.850 | 595 |
| 2026-04-29 | 93.850 | 94.390 | 92.580 | 94.390 | 93.166 | 203 |
| 2026-04-28 | 94.600 | 95.460 | 94.500 | 95.460 | 94.222 | 367 |
| 2026-04-27 | 95.080 | 95.250 | 94.780 | 95.050 | 93.817 | 167 |
| 2026-04-24 | 97.840 | 97.840 | 95.380 | 95.380 | 94.143 | 412 |
| 2026-04-23 | 96.030 | 97.360 | 96.030 | 97.360 | 96.097 | 223 |
| 2026-04-22 | 96.050 | 96.350 | 95.640 | 95.830 | 94.587 | 273 |
| 2026-04-21 | 99.580 | 100.50 | 95.580 | 95.580 | 94.340 | 423 |
| 2026-04-20 | 101.08 | 101.18 | 100.30 | 100.66 | 99.354 | 196 |
← NewerPage 3 of 3 · 129 trading days
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.