Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 77.450 | 77.760 | 76.920 | 77.520 | 74.135 | 403 |
| 2024-08-16 | 78.860 | 78.860 | 77.030 | 77.450 | 74.068 | 22,792 |
| 2024-08-15 | 79.410 | 79.410 | 77.100 | 77.350 | 73.972 | 1,160 |
| 2024-08-14 | 78.820 | 78.820 | 76.210 | 77.990 | 74.584 | 559 |
| 2024-08-13 | 78.480 | 78.500 | 77.810 | 78.030 | 74.623 | 262 |
| 2024-08-12 | 79.740 | 79.740 | 77.660 | 77.660 | 74.269 | 1,681 |
| 2024-08-09 | 79.000 | 79.010 | 77.560 | 79.010 | 75.560 | 730 |
| 2024-08-08 | 78.710 | 79.750 | 78.710 | 79.350 | 75.885 | 268 |
| 2024-08-07 | 78.480 | 78.710 | 77.480 | 78.710 | 75.273 | 612 |
| 2024-08-06 | 80.040 | 80.040 | 78.540 | 78.540 | 75.110 | 8,790 |
| 2024-08-05 | 82.570 | 83.120 | 80.180 | 80.190 | 76.688 | 7,184 |
| 2024-08-02 | 81.750 | 83.600 | 81.750 | 82.530 | 78.926 | 4,016 |
| 2024-08-01 | 82.890 | 82.890 | 75.000 | 81.580 | 78.018 | 7,258 |
| 2024-07-31 | 82.850 | 83.000 | 79.400 | 79.950 | 76.459 | 4,867 |
| 2024-07-30 | 87.500 | 87.500 | 80.300 | 81.200 | 77.654 | 35,036 |
| 2024-07-29 | 88.300 | 90.130 | 88.200 | 89.560 | 85.649 | 3,071 |
| 2024-07-26 | 88.630 | 90.580 | 88.620 | 88.740 | 84.865 | 19,069 |
| 2024-07-25 | 89.320 | 89.840 | 88.590 | 88.630 | 84.760 | 1,902 |
| 2024-07-24 | 87.820 | 89.220 | 87.730 | 89.220 | 85.324 | 11,011 |
| 2024-07-23 | 86.500 | 87.190 | 86.500 | 86.980 | 83.182 | 2,793 |
| 2024-07-22 | 88.130 | 88.130 | 87.020 | 87.560 | 83.736 | 2,164 |
| 2024-07-19 | 87.650 | 88.110 | 87.550 | 88.110 | 84.262 | 9,308 |
| 2024-07-18 | 86.080 | 87.130 | 84.650 | 87.130 | 83.325 | 2,034 |
| 2024-07-17 | 85.910 | 86.640 | 85.450 | 86.070 | 82.312 | 4,942 |
| 2024-07-16 | 87.400 | 87.400 | 85.250 | 85.250 | 81.527 | 4,685 |
| 2024-07-15 | 87.500 | 87.600 | 86.910 | 87.300 | 83.488 | 1,412 |
| 2024-07-12 | 87.950 | 88.410 | 86.640 | 86.740 | 82.952 | 1,605 |
| 2024-07-11 | 86.190 | 87.620 | 86.130 | 87.410 | 83.593 | 3,470 |
| 2024-07-10 | 85.140 | 86.230 | 85.040 | 85.990 | 82.235 | 3,116 |
| 2024-07-09 | 85.520 | 85.520 | 84.250 | 85.150 | 81.432 | 2,065 |
| 2024-07-08 | 86.690 | 87.310 | 85.860 | 85.900 | 82.149 | 335 |
| 2024-07-05 | 86.700 | 87.000 | 85.780 | 86.590 | 82.809 | 9,052 |
| 2024-07-04 | 87.310 | 87.680 | 85.960 | 85.960 | 82.206 | 680 |
| 2024-07-03 | 88.720 | 88.750 | 87.210 | 87.310 | 83.497 | 3,656 |
| 2024-07-02 | 91.030 | 91.150 | 90.010 | 90.400 | 86.452 | 3,547 |
| 2024-07-01 | 88.000 | 94.000 | 87.030 | 90.840 | 86.873 | 5,942 |
| 2024-06-28 | 90.810 | 91.300 | 88.000 | 88.000 | 84.157 | 1,761 |
| 2024-06-27 | 88.880 | 89.360 | 87.910 | 89.360 | 85.458 | 25,016 |
| 2024-06-26 | 91.980 | 91.980 | 90.900 | 91.080 | 87.103 | 2,461 |
| 2024-06-25 | 90.700 | 91.150 | 90.570 | 90.730 | 86.768 | 5,282 |
| 2024-06-24 | 88.690 | 89.700 | 88.580 | 89.510 | 85.601 | 7,634 |
| 2024-06-21 | 88.790 | 88.790 | 88.100 | 88.350 | 84.492 | 522 |
| 2024-06-20 | 87.100 | 88.800 | 85.890 | 88.050 | 84.205 | 4,630 |
| 2024-06-19 | 86.570 | 87.980 | 86.550 | 87.980 | 84.138 | 114 |
| 2024-06-18 | 86.670 | 87.030 | 86.300 | 87.020 | 83.220 | 310 |
| 2024-06-17 | 87.000 | 87.000 | 86.160 | 86.430 | 82.656 | 2,535 |
| 2024-06-14 | 87.660 | 87.670 | 86.110 | 86.110 | 82.350 | 9,891 |
| 2024-06-13 | 88.020 | 91.170 | 88.000 | 88.000 | 84.157 | 135 |
| 2024-06-12 | 88.740 | 88.740 | 87.390 | 88.020 | 83.838 | 3,658 |
| 2024-06-11 | 87.930 | 88.310 | 87.080 | 88.310 | 84.114 | 19,100 |
| 2024-06-10 | 86.700 | 88.000 | 86.700 | 87.630 | 83.466 | 2,784 |
| 2024-06-07 | 86.160 | 86.700 | 86.160 | 86.700 | 82.580 | 885 |
| 2024-06-06 | 85.810 | 86.050 | 85.360 | 85.380 | 81.323 | 1,480 |
| 2024-06-05 | 83.540 | 86.040 | 83.540 | 85.820 | 81.742 | 515 |
| 2024-06-04 | 84.940 | 85.250 | 84.720 | 85.250 | 81.199 | 423 |
| 2024-06-03 | 84.690 | 84.690 | 83.400 | 84.000 | 80.009 | 6,027 |
| 2024-05-31 | 82.320 | 82.790 | 82.020 | 82.340 | 78.428 | 2,853 |
| 2024-05-29 | 81.700 | 82.030 | 81.280 | 82.000 | 78.104 | 1,188 |
| 2024-05-28 | 83.160 | 83.160 | 81.040 | 81.130 | 77.275 | 24,008 |
| 2024-05-27 | 83.240 | 84.490 | 83.240 | 84.490 | 80.475 | 53 |
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.