Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 93.310 | 93.460 | 92.350 | 92.820 | 92.820 | 1,415 |
| 2026-10-15 | 90.330 | 96.340 | 90.330 | 91.820 | 91.820 | 1,940 |
| 2026-10-14 | 90.600 | 93.140 | 90.250 | 92.120 | 92.120 | 1,360 |
| 2026-10-13 | 91.520 | 91.910 | 88.930 | 90.500 | 90.500 | 3,598 |
| 2026-10-09 | 89.630 | 91.990 | 88.700 | 91.990 | 91.990 | 6,492 |
| 2026-10-08 | 89.910 | 89.910 | 87.170 | 89.830 | 89.830 | 4,045 |
| 2026-10-07 | 88.960 | 90.010 | 87.800 | 87.800 | 87.800 | 2,928 |
| 2026-10-06 | 88.000 | 88.960 | 86.490 | 88.960 | 88.960 | 7,086 |
| 2026-10-05 | 92.270 | 92.270 | 86.770 | 90.910 | 90.910 | 6,330 |
| 2026-10-02 | 95.050 | 95.050 | 93.370 | 95.050 | 95.050 | 1,654 |
| 2026-10-01 | 93.700 | 94.610 | 93.590 | 93.670 | 93.670 | 3,930 |
| 2026-09-30 | 96.700 | 96.730 | 92.270 | 92.270 | 92.270 | 1,427 |
| 2026-09-29 | 97.000 | 97.300 | 95.360 | 95.360 | 95.360 | 702 |
| 2026-09-28 | 92.890 | 99.020 | 92.890 | 99.020 | 99.020 | 3,099 |
| 2026-09-25 | 96.370 | 99.020 | 95.800 | 99.020 | 99.020 | 1,545 |
| 2026-09-24 | 95.760 | 97.740 | 95.740 | 96.470 | 96.470 | 5,890 |
| 2026-09-23 | 97.570 | 97.570 | 94.610 | 96.000 | 96.000 | 6,730 |
| 2026-09-22 | 95.770 | 98.190 | 95.350 | 96.600 | 96.600 | 4,902 |
| 2026-09-21 | 93.970 | 95.680 | 93.340 | 95.660 | 95.660 | 1,799 |
| 2026-09-18 | 95.800 | 95.800 | 93.880 | 94.270 | 94.270 | 2,341 |
| 2026-09-17 | 94.340 | 95.030 | 93.750 | 94.850 | 94.850 | 3,924 |
| 2026-09-16 | 92.950 | 94.580 | 92.350 | 94.580 | 94.580 | 5,989 |
| 2026-09-15 | 93.200 | 93.200 | 91.610 | 92.950 | 92.950 | 4,657 |
| 2026-09-14 | 93.250 | 96.610 | 89.280 | 92.970 | 92.970 | 9,006 |
| 2026-09-11 | 94.860 | 94.860 | 91.980 | 93.300 | 92.919 | 8,213 |
| 2026-09-10 | 94.290 | 94.290 | 91.600 | 91.600 | 91.226 | 18,908 |
| 2026-09-09 | 94.420 | 94.720 | 93.800 | 94.190 | 93.805 | 24,332 |
| 2026-09-08 | 95.410 | 95.920 | 93.280 | 95.920 | 95.528 | 5,970 |
| 2026-09-04 | 96.500 | 97.040 | 96.200 | 97.040 | 97.040 | 58,676 |
| 2026-09-03 | 96.810 | 97.500 | 95.410 | 96.870 | 96.870 | 3,777 |
| 2026-09-02 | 97.200 | 98.010 | 95.900 | 96.710 | 96.710 | 569 |
| 2026-09-01 | 96.600 | 96.950 | 95.600 | 96.410 | 96.410 | 2,577 |
| 2026-08-31 | 95.900 | 96.350 | 94.430 | 96.110 | 96.110 | 10,792 |
| 2026-08-28 | 97.000 | 97.000 | 94.600 | 96.460 | 96.460 | 4,079 |
| 2026-08-27 | 101.35 | 101.35 | 96.120 | 100.96 | 100.96 | 4,028 |
| 2026-08-26 | 101.38 | 101.38 | 98.450 | 101.37 | 101.37 | 742 |
| 2026-08-25 | 94.910 | 100.79 | 94.910 | 100.37 | 100.37 | 3,022 |
| 2026-08-24 | 99.990 | 99.990 | 96.460 | 96.930 | 96.930 | 1,980 |
| 2026-08-21 | 97.400 | 99.690 | 96.100 | 99.000 | 99.000 | 12,454 |
| 2026-08-20 | 98.920 | 98.920 | 96.480 | 96.990 | 96.990 | 6,367 |
| 2026-08-19 | 92.410 | 99.270 | 92.410 | 98.920 | 98.920 | 30,708 |
| 2026-08-18 | 89.010 | 89.860 | 87.980 | 88.460 | 88.460 | 2,635 |
| 2026-08-17 | 88.510 | 88.760 | 87.890 | 88.140 | 88.140 | 832 |
| 2026-08-14 | 88.620 | 88.830 | 87.340 | 88.650 | 88.650 | 3,335 |
| 2026-08-13 | 86.710 | 87.740 | 86.140 | 87.740 | 87.740 | 875 |
| 2026-08-12 | 83.980 | 86.880 | 83.400 | 86.710 | 86.710 | 4,119 |
| 2026-08-11 | 83.600 | 84.850 | 83.090 | 84.300 | 84.300 | 1,994 |
| 2026-08-10 | 82.150 | 83.860 | 81.440 | 83.600 | 83.600 | 3,589 |
| 2026-08-07 | 81.770 | 81.840 | 80.890 | 81.450 | 81.450 | 84 |
| 2026-08-06 | 83.120 | 83.120 | 81.610 | 81.770 | 81.770 | 512 |
| 2026-08-05 | 82.720 | 83.850 | 81.950 | 82.260 | 82.260 | 1,288 |
| 2026-08-04 | 81.960 | 82.820 | 78.600 | 78.600 | 78.600 | 1,301 |
| 2026-08-03 | 83.150 | 83.220 | 80.710 | 81.180 | 81.180 | 2,231 |
| 2026-07-31 | 83.000 | 83.250 | 82.700 | 83.020 | 83.020 | 30 |
| 2026-07-30 | 82.810 | 82.810 | 80.900 | 82.400 | 82.400 | 968 |
| 2026-07-29 | 83.850 | 84.400 | 82.760 | 82.810 | 82.810 | 2,532 |
| 2026-07-28 | 84.580 | 86.410 | 84.000 | 84.440 | 84.440 | 372 |
| 2026-07-27 | 84.570 | 84.570 | 83.690 | 83.690 | 83.690 | 77 |
| 2026-07-24 | 83.720 | 83.720 | 82.910 | 83.390 | 83.390 | 3,969 |
| 2026-07-23 | 81.360 | 83.250 | 81.350 | 82.890 | 82.890 | 3,392 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3689 USD |
| 2026-03-12 | 0.3658 USD |
| 2025-12-11 | 0.3860 USD |
| 2025-09-11 | 0.3659 USD |
| 2025-06-12 | 0.3741 USD |
| 2025-03-13 | 0.4066 USD |
| 2024-12-12 | 0.4170 USD |
| 2024-09-12 | 0.3592 USD |
| 2024-06-13 | 0.3541 USD |
| 2024-03-13 | 0.3282 USD |
| 2023-12-13 | 0.3186 USD |
| 2023-09-13 | 0.3139 USD |
| 2023-06-13 | 0.3021 USD |
| 2023-03-13 | 0.3094 USD |
| 2022-12-13 | 0.3234 USD |
| 2022-09-13 | 0.3037 USD |
| 2022-06-13 | 0.3120 USD |
| 2022-03-14 | 0.4098 USD |
| 2022-03-11 | 0.2772 USD |
| 2021-12-13 | 0.3310 USD |
| 2021-09-13 | 0.3027 USD |
| 2021-06-14 | 0.4272 USD |
| 2021-06-11 | 0.2890 USD |
| 2021-03-11 | 0.3067 USD |
| 2020-12-14 | 0.4465 USD |
| 2020-12-11 | 0.3020 USD |
| 2020-09-14 | 3.4274 USD |
| 2020-09-11 | 18.3561 USD |
| 2020-06-12 | 3.2608 USD |
| 2020-06-10 | 17.2816 USD |
| 2020-03-12 | 16.8914 USD |
| 2019-12-12 | 13.1639 USD |
| 2019-09-12 | 1.4876 USD |
| 2019-06-14 | 2.0910 USD |
| 2019-03-13 | 2.1202 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.