Merck & Company Inc historical data

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

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
2026-04-17	98.250	99.170	97.720	99.170	97.884	187
2026-04-16	99.740	100.08	98.220	98.360	97.084	213
2026-04-15	101.58	102.08	99.450	99.450	98.160	354
2026-04-14	101.46	101.92	100.28	101.92	100.60	394
2026-04-13	103.60	104.34	102.04	102.04	100.72	390
2026-04-10	104.70	105.16	103.78	103.86	102.51	280
2026-04-09	105.46	105.48	104.58	104.58	103.22	30
2026-04-08	103.50	104.14	101.96	104.14	102.79	597
2026-04-07	104.50	104.50	101.40	101.40	100.08	1
2026-04-02	104.40	105.20	104.00	104.00	102.65	45
2026-04-01	104.00	104.60	103.80	104.00	102.65	0
2026-03-31	103.40	104.40	103.20	104.40	103.05	0
2026-03-30	103.80	105.60	103.00	103.00	101.66	240
2026-03-27	103.80	104.60	103.40	104.60	103.24	222
2026-03-26	102.80	103.60	102.80	103.60	102.26	0
2026-03-25	101.20	103.40	100.60	103.40	102.06	0
2026-03-24	99.500	100.20	99.000	100.00	98.703	376
2026-03-23	98.100	99.900	97.400	99.700	98.407	1,266
2026-03-20	99.000	99.200	98.200	99.200	97.913	82
2026-03-19	99.900	100.20	99.100	99.100	97.815	0
2026-03-18	100.60	100.80	99.200	99.300	98.012	0
2026-03-17	100.60	101.20	100.00	100.60	99.295	168
2026-03-16	101.20	101.20	100.00	100.00	98.703	5
2026-03-13	99.800	99.800	99.800	99.800	97.776	0
2026-03-12	100.80	100.80	99.500	99.800	97.776	0
2026-03-11	101.00	101.00	99.700	100.80	98.755	0
2026-03-10	100.80	101.60	100.80	101.60	99.539	0
2026-03-09	99.200	100.20	99.000	100.20	98.167	37
2026-03-06	99.500	100.40	98.500	98.500	96.502	70
2026-03-05	103.20	103.20	99.400	99.400	97.384	0
2026-03-04	102.80	103.40	101.60	103.00	100.91	425
2026-03-03	103.60	104.00	103.20	103.20	101.11	79
2026-03-02	104.60	105.40	104.20	104.40	102.28	19
2026-02-27	100.60	104.20	100.60	104.20	102.09	5
2026-02-26	103.80	104.00	101.60	101.60	99.539	0
2026-02-25	105.00	105.40	104.40	104.40	102.28	0
2026-02-24	104.80	105.20	104.80	105.20	103.07	0
2026-02-23	103.60	104.80	103.20	104.80	102.67	111
2026-02-20	103.60	104.00	103.20	103.20	101.11	18
2026-02-19	103.00	103.20	102.80	102.80	100.71	0
2026-02-18	102.60	102.80	102.20	102.20	100.13	0
2026-02-17	102.20	103.40	101.40	102.60	100.52	111
2026-02-16	102.40	103.00	102.20	102.40	100.32	5
2026-02-13	100.40	103.20	100.00	103.20	101.11	250
2026-02-12	100.40	102.20	99.500	102.20	100.13	111
2026-02-11	98.100	98.500	96.500	96.500	94.543	183
2026-02-10	98.600	98.700	98.400	98.400	96.404	140
2026-02-09	102.60	102.80	98.800	98.800	96.796	18
2026-02-06	101.80	103.40	100.00	103.40	101.30	722
2026-02-05	99.900	103.20	99.700	103.20	101.11	75
2026-02-04	98.300	101.60	98.000	101.60	99.539	332

← NewerPage 3 of 22 · 1,273 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.