Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	69.200	69.200	68.500	68.500	65.876	0
2025-08-11	69.300	69.700	69.000	69.000	66.357	0
2025-08-08	68.900	69.200	68.900	69.100	66.453	10
2025-08-07	68.200	68.500	68.000	68.000	65.396	0
2025-08-06	70.000	70.000	69.100	69.100	66.453	116
2025-08-05	69.000	69.500	68.700	69.300	66.646	97
2025-08-04	68.100	69.000	68.100	68.700	66.069	306
2025-08-01	68.500	68.500	67.400	68.100	65.492	157
2025-07-31	71.200	71.300	69.800	69.800	67.127	247
2025-07-30	71.100	72.700	71.100	72.100	69.338	44
2025-07-29	72.900	72.900	69.000	70.100	67.415	338
2025-07-28	72.700	73.000	72.700	72.800	70.012	15
2025-07-25	71.700	71.800	71.600	71.800	69.050	0
2025-07-24	71.400	71.500	71.200	71.200	68.473	0
2025-07-23	69.800	71.000	69.800	71.000	68.281	0
2025-07-22	67.900	69.100	67.900	69.100	66.453	0
2025-07-21	69.200	69.200	67.600	67.600	65.011	3
2025-07-18	70.200	70.200	69.400	69.400	66.742	176
2025-07-17	71.200	71.300	70.800	71.100	68.377	149
2025-07-16	70.400	70.500	70.100	70.100	67.415	0
2025-07-15	72.000	72.000	70.300	70.300	67.607	11
2025-07-14	71.100	71.600	71.100	71.500	68.761	149
2025-07-11	72.100	72.100	70.600	70.600	67.896	39
2025-07-10	71.400	72.300	71.300	72.300	69.531	10
2025-07-09	69.500	71.200	69.400	71.200	68.473	151
2025-07-08	68.900	69.900	68.900	69.900	67.223	0
2025-07-07	69.100	69.400	68.900	69.100	66.453	149
2025-07-04	68.900	69.100	68.500	69.100	66.453	200
2025-07-03	69.900	70.100	68.900	69.100	66.453	149
2025-07-02	69.800	70.100	69.600	70.100	67.415	45
2025-07-01	67.200	69.800	67.000	69.800	67.127	0
2025-06-30	67.700	67.800	67.200	67.200	64.626	0
2025-06-27	67.700	67.700	67.300	67.300	64.722	122
2025-06-26	68.300	68.400	68.200	68.200	65.588	0
2025-06-25	69.300	69.300	68.400	68.700	66.069	571
2025-06-24	69.300	69.500	69.200	69.200	66.550	0
2025-06-23	68.500	69.100	68.400	68.600	65.973	207
2025-06-20	69.000	69.000	68.800	68.800	66.165	0
2025-06-19	68.900	69.400	68.900	68.900	66.261	80
2025-06-18	68.100	69.400	67.900	69.200	66.550	481
2025-06-17	70.000	70.000	68.800	68.800	66.165	244
2025-06-16	70.100	70.300	68.900	69.700	67.030	423
2025-06-13	70.400	70.400	70.400	70.400	67.026	0
2025-06-12	69.800	70.400	69.400	70.400	67.026	0
2025-06-11	71.200	71.300	70.200	70.200	66.835	0
2025-06-10	70.000	70.800	69.300	70.800	67.407	0
2025-06-09	69.500	70.100	69.200	69.200	65.883	0
2025-06-06	68.400	69.500	67.600	69.500	66.169	387
2025-06-05	68.800	68.900	68.100	68.500	65.217	166
2025-06-04	67.700	68.800	67.700	68.800	65.502	0
2025-06-03	66.700	67.400	66.500	67.400	64.170	366
2025-06-02	67.500	67.600	66.500	66.500	63.313	318
2025-05-30	67.800	67.900	67.100	67.900	64.646	289
2025-05-29	67.700	67.800	66.800	67.300	64.074	244
2025-05-28	68.500	68.600	67.900	67.900	64.646	122
2025-05-27	68.700	69.100	68.500	68.500	65.217	60
2025-05-26	68.600	68.700	68.400	68.500	65.217	217
2025-05-23	68.800	69.000	68.200	68.200	64.931	270
2025-05-22	68.000	68.300	68.000	68.100	64.836	0
2025-05-21	68.800	69.000	68.400	68.800	65.502	484

← NewerPage 6 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.