Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	82.000	82.900	81.700	82.900	78.290	436
2025-02-19	79.900	81.200	79.700	81.200	76.684	64
2025-02-18	79.800	79.800	77.900	78.400	74.040	435
2025-02-17	79.600	80.200	79.600	80.200	75.740	236
2025-02-14	80.700	80.800	79.600	79.600	75.173	105
2025-02-13	82.500	82.800	81.900	81.900	77.345	105
2025-02-12	83.400	83.700	83.000	83.000	78.384	20
2025-02-11	84.000	84.100	83.300	83.400	78.762	126
2025-02-10	85.000	85.200	84.500	85.200	80.462	126
2025-02-07	84.900	85.200	84.200	85.100	80.367	106
2025-02-06	86.700	86.900	85.500	85.500	80.745	418
2025-02-05	87.100	87.200	85.800	85.800	81.028	188
2025-02-04	97.100	97.100	85.800	85.800	81.028	822
2025-02-03	95.900	96.200	95.400	96.100	90.755	104
2025-01-31	95.400	95.900	95.400	95.700	90.378	104
2025-01-30	94.000	96.100	94.000	94.400	89.150	105
2025-01-29	93.800	94.600	93.800	94.600	89.339	175
2025-01-28	93.800	94.000	93.100	93.100	87.922	15
2025-01-27	91.300	92.500	91.300	92.500	87.356	114
2025-01-24	92.500	92.600	91.100	91.100	86.033	75
2025-01-23	92.200	92.700	92.100	92.400	87.261	73
2025-01-22	92.500	92.500	91.900	92.300	87.167	75
2025-01-21	94.800	95.000	92.900	92.900	87.733	205
2025-01-20	95.500	95.800	95.000	95.300	90.000	540
2025-01-17	98.400	98.800	97.700	98.800	93.305	211
2025-01-16	97.200	97.600	97.000	97.300	91.889	0
2025-01-15	96.700	97.200	96.700	97.200	91.794	205
2025-01-14	99.100	99.100	96.800	96.800	91.416	0
2025-01-13	97.100	98.700	97.000	98.700	93.211	8
2025-01-10	97.300	97.700	96.700	97.700	92.266	105
2025-01-09	97.000	97.500	97.000	97.000	91.605	1
2025-01-08	97.800	97.900	96.900	96.900	91.511	216
2025-01-07	96.000	97.900	96.000	97.900	92.455	105
2025-01-06	96.000	96.000	95.200	95.200	89.905	77
2025-01-03	96.700	97.100	96.100	96.100	90.755	89
2025-01-02	96.600	97.500	96.500	97.500	92.078	225
2024-12-30	95.600	96.100	95.400	95.400	90.094	178
2024-12-27	95.800	95.900	95.300	95.800	90.472	1
2024-12-23	94.600	95.000	94.600	94.800	89.528	105
2024-12-20	95.700	95.700	94.900	95.200	89.905	99
2024-12-19	94.300	95.600	94.100	95.600	90.283	102
2024-12-18	95.700	96.800	95.500	95.700	90.378	138
2024-12-17	95.500	95.600	94.900	95.600	90.283	155
2024-12-16	96.400	96.700	96.400	96.500	91.133	119
2024-12-13	96.200	96.200	96.200	96.200	90.184	0
2024-12-12	95.000	97.300	94.900	96.200	90.184	0
2024-12-11	96.200	96.300	95.600	95.600	89.622	0
2024-12-10	98.000	99.300	96.600	96.600	90.559	0
2024-12-09	97.900	99.000	97.400	99.000	92.809	0
2024-12-06	98.100	98.200	97.900	97.900	91.778	0
2024-12-05	96.300	97.300	96.000	97.300	91.215	0
2024-12-04	97.500	98.000	96.900	96.900	90.840	0
2024-12-03	95.800	97.300	95.700	97.300	91.215	0
2024-12-02	96.700	96.700	96.400	96.400	90.372	0
2024-11-29	97.300	97.700	96.700	96.700	90.653	0
2024-11-28	97.900	98.100	97.400	98.100	91.965	99
2024-11-27	97.000	97.800	96.400	97.800	91.684	0
2024-11-26	96.900	96.900	95.600	95.600	89.622	0
2024-11-25	95.300	96.600	94.900	96.600	90.559	0
2024-11-22	95.400	97.400	95.400	97.400	91.309	126

← NewerPage 8 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.