Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	71.600	73.400	71.600	73.400	71.279	378
2025-11-03	74.500	74.600	72.200	72.200	70.113	11
2025-10-31	74.600	74.600	73.700	73.800	71.667	316
2025-10-30	74.800	77.400	72.600	74.400	72.250	556
2025-10-29	75.100	75.100	74.800	74.800	72.638	0
2025-10-28	75.600	75.700	74.900	74.900	72.735	150
2025-10-27	75.800	75.800	75.000	75.300	73.124	350
2025-10-24	75.300	75.700	75.100	75.700	73.512	167
2025-10-23	75.800	75.800	74.100	75.100	72.930	258
2025-10-22	75.300	76.200	75.300	76.200	73.998	0
2025-10-21	74.500	74.900	74.400	74.900	72.735	220
2025-10-20	72.800	74.200	72.700	74.200	72.056	0
2025-10-17	71.500	72.000	71.400	72.000	69.919	95
2025-10-16	72.400	72.500	72.400	72.500	70.405	102
2025-10-15	73.300	73.300	72.400	72.400	70.308	169
2025-10-14	73.800	73.900	72.700	72.900	70.793	8
2025-10-13	74.300	74.300	74.000	74.300	72.153	150
2025-10-10	75.700	76.100	75.100	75.100	72.930	97
2025-10-09	74.500	75.900	74.500	75.900	73.706	150
2025-10-08	75.800	75.800	74.900	74.900	72.735	0
2025-10-07	75.900	76.100	75.700	75.700	73.512	250
2025-10-06	76.400	76.500	76.000	76.100	73.901	238
2025-10-03	76.300	76.500	76.200	76.400	74.192	219
2025-10-02	77.500	77.500	75.600	75.700	73.512	700
2025-10-01	70.900	75.600	70.900	75.600	73.415	468
2025-09-30	67.100	69.100	66.800	69.100	67.103	0
2025-09-29	67.300	67.300	66.800	66.800	64.869	290
2025-09-26	66.800	67.500	66.700	66.700	64.772	149
2025-09-25	68.000	68.100	67.000	67.000	65.064	17
2025-09-24	68.000	68.200	67.800	68.000	66.035	0
2025-09-23	68.400	68.600	68.000	68.200	66.229	232
2025-09-22	69.500	69.700	69.300	69.300	67.297	205
2025-09-19	69.500	69.600	69.300	69.300	67.297	0
2025-09-18	68.900	69.000	68.700	69.000	67.006	0
2025-09-17	68.200	69.200	68.200	69.200	67.200	149
2025-09-16	68.900	69.000	68.200	68.200	66.229	53
2025-09-15	70.500	70.500	69.000	69.000	67.006	22
2025-09-12	72.800	72.800	72.800	72.800	70.012	0
2025-09-11	72.000	72.800	71.900	72.800	70.012	0
2025-09-10	72.400	72.400	71.500	71.500	68.761	25
2025-09-09	71.700	72.100	71.700	72.100	69.338	0
2025-09-08	72.400	72.500	71.000	71.500	68.761	380
2025-09-05	72.200	72.200	71.300	72.000	69.242	149
2025-09-04	72.500	72.600	71.900	71.900	69.146	179
2025-09-03	73.300	73.400	72.400	72.400	69.627	0
2025-09-02	72.100	72.800	72.100	72.800	70.012	0
2025-09-01	71.900	72.400	71.900	72.400	69.627	166
2025-08-29	71.300	71.500	71.200	71.400	68.665	0
2025-08-28	72.300	72.500	71.100	71.100	68.377	130
2025-08-27	73.300	73.400	72.500	72.500	69.723	0
2025-08-26	73.400	73.400	73.100	73.100	70.300	0
2025-08-25	74.300	74.800	73.300	73.300	70.493	149
2025-08-22	74.500	75.100	74.300	74.300	71.454	0
2025-08-21	72.800	75.100	72.600	75.100	72.224	0
2025-08-20	73.100	73.200	72.900	72.900	70.108	66
2025-08-19	73.000	73.100	72.400	73.100	70.300	1
2025-08-18	72.300	72.500	71.800	72.500	69.723	135
2025-08-15	71.300	71.600	71.300	71.300	68.569	149
2025-08-14	70.800	71.500	70.300	71.500	68.761	34
2025-08-13	68.500	70.300	68.500	70.300	67.607	49

← NewerPage 5 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.