Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	92.400	93.800	92.400	93.800	87.934	0
2024-11-20	91.500	92.700	91.500	92.700	86.903	0
2024-11-19	91.300	92.900	91.200	91.200	85.497	129
2024-11-18	91.000	91.300	90.300	90.500	84.841	26
2024-11-15	93.200	93.200	91.300	91.300	85.591	60
2024-11-14	93.900	94.100	93.500	93.500	87.653	0
2024-11-13	93.200	93.900	92.600	93.900	88.028	0
2024-11-12	95.300	95.300	94.300	94.300	88.403	0
2024-11-11	96.200	96.800	94.700	94.700	88.778	130
2024-11-08	94.300	95.200	94.000	95.200	89.247	0
2024-11-07	94.400	94.500	93.900	93.900	88.028	15
2024-11-06	95.100	97.600	94.900	94.900	88.966	75
2024-11-05	93.500	93.500	92.900	93.000	87.184	0
2024-11-04	93.900	93.900	93.200	93.200	87.372	0
2024-11-01	94.500	94.700	93.500	94.600	88.684	0
2024-10-31	96.900	97.400	93.800	94.200	88.309	0
2024-10-30	96.100	96.100	95.400	95.700	89.715	0
2024-10-29	96.800	97.000	96.500	96.500	90.465	0
2024-10-28	97.000	97.000	96.300	96.400	90.372	0
2024-10-25	98.300	98.300	97.100	97.100	91.028	0
2024-10-24	98.900	99.100	97.900	97.900	91.778	0
2024-10-23	99.000	99.400	98.800	98.900	92.715	0
2024-10-22	98.300	98.800	98.100	98.800	92.622	0
2024-10-21	100.40	100.60	99.000	99.000	92.809	38
2024-10-18	101.40	101.40	100.40	100.40	94.122	0
2024-10-17	101.80	102.00	101.40	101.40	95.059	0
2024-10-16	102.60	102.60	101.00	101.00	94.684	0
2024-10-15	100.60	102.00	100.00	102.00	95.622	1
2024-10-14	100.20	100.80	100.20	100.20	93.934	0
2024-10-11	100.20	100.20	99.200	99.200	92.997	0
2024-10-10	101.00	101.20	100.60	100.60	94.309	0
2024-10-09	99.100	99.700	99.000	99.700	93.465	0
2024-10-08	98.900	98.900	98.200	98.800	92.622	0
2024-10-07	100.20	100.20	99.600	99.800	93.559	0
2024-10-04	99.900	100.20	99.900	100.20	93.934	0
2024-10-03	101.60	101.60	100.80	100.80	94.497	0
2024-10-02	103.80	103.80	102.40	102.40	95.997	0
2024-10-01	101.80	103.20	101.80	103.20	96.746	14
2024-09-30	101.80	101.80	101.40	101.60	95.247	0
2024-09-27	101.60	102.00	101.20	102.00	95.622	0
2024-09-26	103.40	103.40	101.60	101.60	95.247	0
2024-09-25	102.80	103.40	102.80	103.40	96.934	0
2024-09-24	104.00	104.00	103.80	103.80	97.309	0
2024-09-23	105.00	106.00	104.80	104.80	98.246	0
2024-09-20	105.00	105.40	105.00	105.20	98.621	0
2024-09-19	107.00	107.00	105.40	105.40	98.809	0
2024-09-18	106.40	106.60	106.00	106.60	99.934	0
2024-09-17	106.00	107.00	106.00	106.60	99.934	0
2024-09-16	104.80	105.60	104.00	105.60	98.996	0
2024-09-13	103.80	103.80	103.80	103.80	96.681	0
2024-09-12	104.20	104.40	103.80	103.80	96.681	0
2024-09-11	104.40	105.20	104.20	104.20	97.053	0
2024-09-10	104.20	104.80	104.20	104.40	97.240	0
2024-09-09	104.80	105.40	102.60	105.40	98.171	0
2024-09-06	106.80	107.60	106.40	107.40	100.03	0
2024-09-05	104.60	107.40	104.40	107.40	100.03	0
2024-09-04	105.60	105.60	103.40	103.40	96.308	0
2024-09-03	107.40	107.40	106.00	106.00	98.730	0
2024-09-02	107.20	108.20	106.80	107.80	100.41	0
2024-08-30	106.00	107.20	106.00	106.40	99.103	1

← NewerPage 9 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.