Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	95.700	99.700	94.700	98.100	96.110	804
2026-02-02	92.800	95.200	92.800	95.200	93.269	99
2026-01-30	90.300	91.700	90.300	91.700	89.840	0
2026-01-29	89.300	91.400	89.300	91.400	89.546	1
2026-01-28	89.500	90.000	89.300	90.000	88.174	0
2026-01-27	90.100	90.200	90.100	90.100	88.272	32
2026-01-26	91.500	91.600	90.200	90.200	88.370	30
2026-01-23	93.400	93.400	91.600	91.600	89.742	0
2026-01-22	95.200	95.200	93.500	93.500	91.603	1
2026-01-21	93.300	94.800	93.300	94.800	92.877	8
2026-01-20	92.300	92.600	91.700	92.600	90.722	376
2026-01-19	92.700	92.900	92.000	92.700	90.820	113
2026-01-16	95.900	95.900	94.200	94.200	92.289	4
2026-01-15	95.300	95.500	94.900	94.900	92.975	8
2026-01-14	92.700	93.900	92.700	93.900	91.995	8
2026-01-13	93.800	93.800	92.800	93.200	91.309	117
2026-01-12	94.700	95.100	94.000	94.000	92.093	7
2026-01-09	95.300	95.500	95.000	95.200	93.269	111
2026-01-08	93.400	95.600	92.600	95.600	93.661	393
2026-01-07	93.400	94.400	93.100	94.400	92.485	222
2026-01-06	91.600	93.400	91.300	93.400	91.505	217
2026-01-05	90.700	91.600	90.500	91.300	89.448	142
2026-01-02	89.600	90.300	89.600	90.300	88.468	0
2025-12-30	90.600	90.600	90.200	90.500	88.664	195
2025-12-29	90.300	90.900	90.300	90.900	89.056	126
2025-12-23	88.700	89.100	88.700	89.000	87.195	244
2025-12-22	86.100	87.800	85.600	87.800	86.019	7
2025-12-19	85.800	86.500	85.800	86.500	84.745	0
2025-12-18	84.500	85.600	84.500	85.300	83.570	300
2025-12-17	84.100	84.400	83.900	84.400	82.688	0
2025-12-16	85.000	85.400	83.300	83.300	81.610	150
2025-12-15	85.300	85.300	84.900	85.300	83.570	7
2025-12-12	84.100	84.100	84.100	84.100	81.669	0
2025-12-11	84.000	84.300	83.700	84.100	81.669	0
2025-12-10	83.000	84.200	83.000	83.500	81.087	0
2025-12-09	84.800	85.500	83.200	83.200	80.796	0
2025-12-08	85.400	85.500	85.300	85.300	82.835	0
2025-12-05	86.300	87.200	86.100	86.100	83.612	150
2025-12-04	87.700	87.800	87.200	87.200	84.680	0
2025-12-03	86.800	87.900	86.800	87.900	85.360	150
2025-12-02	87.700	88.100	87.200	87.200	84.680	125
2025-12-01	90.100	90.300	88.700	88.700	86.137	339
2025-11-28	90.500	90.700	90.000	90.200	87.593	39
2025-11-27	90.700	90.700	89.700	90.300	87.690	168
2025-11-26	91.300	91.400	90.500	90.700	88.079	356
2025-11-25	87.300	90.000	87.300	90.000	87.399	250
2025-11-24	85.100	88.700	85.100	88.700	86.137	802
2025-11-21	82.300	85.200	82.300	85.200	82.738	100
2025-11-20	82.500	82.800	82.000	82.000	79.630	382
2025-11-19	83.500	83.600	82.900	82.900	80.504	6
2025-11-18	79.600	83.300	79.600	83.000	80.601	762
2025-11-17	80.500	81.300	80.400	81.300	78.950	308
2025-11-14	79.800	81.100	79.400	81.100	78.756	400
2025-11-13	79.100	80.700	78.500	80.700	78.368	335
2025-11-12	78.700	80.000	78.700	79.400	77.105	736
2025-11-11	75.300	77.400	75.000	77.400	75.163	140
2025-11-10	74.700	75.000	74.400	74.400	72.250	492
2025-11-07	74.400	74.600	74.000	74.600	72.444	0
2025-11-06	73.500	74.300	73.300	74.300	72.153	26
2025-11-05	73.000	73.400	72.700	72.700	70.599	20

← NewerPage 4 of 5 · 252 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.