Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	68.500	69.100	68.500	69.100	65.788	291
2025-05-19	67.600	67.900	67.400	67.900	64.646	0
2025-05-16	66.900	67.700	66.900	67.700	64.455	35
2025-05-15	66.200	66.600	66.100	66.600	63.408	215
2025-05-14	69.000	69.100	66.800	67.100	63.884	464
2025-05-13	72.100	72.300	69.200	69.300	65.979	1,092
2025-05-12	67.400	71.600	66.800	71.600	68.168	994
2025-05-09	69.200	69.400	69.000	69.000	65.693	296
2025-05-08	69.700	69.700	68.900	68.900	65.598	695
2025-05-07	70.100	70.300	69.700	70.300	66.931	244
2025-05-06	73.100	73.100	71.100	71.100	67.692	145
2025-05-05	73.100	73.300	72.500	72.500	69.025	163
2025-05-02	73.900	74.200	73.800	73.800	70.263	407
2025-04-30	75.000	75.200	74.800	74.800	71.215	900
2025-04-29	73.000	74.500	73.000	74.500	70.929	283
2025-04-28	73.000	73.300	72.900	73.300	69.787	7
2025-04-25	70.600	70.600	69.500	69.600	66.264	945
2025-04-24	69.500	70.100	68.200	68.700	65.407	585
2025-04-23	69.700	70.000	68.800	69.600	66.264	936
2025-04-22	68.300	68.400	68.100	68.400	65.122	197
2025-04-17	68.100	68.900	67.600	68.900	65.598	306
2025-04-16	68.900	69.400	68.700	68.700	65.407	253
2025-04-15	70.300	70.600	69.600	69.600	66.264	757
2025-04-14	69.400	70.800	69.100	69.900	66.550	369
2025-04-11	69.200	69.200	67.900	68.600	65.312	488
2025-04-10	74.300	74.300	69.500	69.500	66.169	0
2025-04-09	71.000	71.300	68.500	69.700	66.359	1,638
2025-04-08	75.100	76.800	73.900	73.900	70.358	970
2025-04-07	72.900	73.900	72.400	73.600	70.072	1,329
2025-04-04	77.900	78.100	75.700	75.700	72.072	249
2025-04-03	78.700	79.900	78.100	79.100	75.309	506
2025-04-02	80.800	80.800	79.100	80.100	76.261	122
2025-04-01	83.200	83.300	81.900	81.900	77.975	0
2025-03-31	82.200	83.000	82.200	82.500	78.546	244
2025-03-28	81.400	82.600	81.400	82.600	78.641	0
2025-03-27	82.000	82.000	81.200	81.200	77.308	105
2025-03-26	81.800	82.200	81.700	82.200	78.260	2
2025-03-25	85.500	85.600	82.800	82.800	78.831	104
2025-03-24	86.300	86.300	85.100	85.200	81.116	210
2025-03-21	87.300	87.500	86.400	86.400	82.259	125
2025-03-20	86.600	87.800	86.600	87.100	82.925	14
2025-03-19	86.700	87.200	86.700	86.800	82.640	2
2025-03-18	86.800	86.900	86.200	86.200	82.069	6
2025-03-17	86.700	86.900	85.800	86.600	82.449	18
2025-03-14	87.300	87.300	87.300	87.300	82.445	0
2025-03-13	85.700	87.600	85.700	87.300	82.445	0
2025-03-12	88.300	88.300	85.900	86.300	81.500	0
2025-03-11	87.900	87.900	86.800	86.800	81.973	0
2025-03-10	87.300	88.800	87.300	88.800	83.861	0
2025-03-07	86.800	89.100	86.300	89.100	84.145	123
2025-03-06	86.100	86.300	85.600	85.600	80.839	105
2025-03-05	86.900	86.900	85.400	86.100	81.312	125
2025-03-04	88.800	89.300	88.200	89.300	84.334	106
2025-03-03	88.400	88.600	87.800	87.800	82.917	158
2025-02-28	87.300	87.500	86.400	87.500	82.634	210
2025-02-27	85.500	86.900	85.500	86.900	82.067	15
2025-02-26	87.300	87.300	85.100	85.100	80.367	5
2025-02-25	87.400	87.700	87.300	87.400	82.539	21
2025-02-24	85.400	87.400	85.400	87.400	82.539	0
2025-02-21	83.700	84.900	83.700	84.900	80.178	94

← NewerPage 7 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.