Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 84.010 | 84.080 | 83.200 | 83.820 | 79.837 | 4,301 |
| 2024-05-23 | 84.320 | 84.520 | 84.320 | 84.520 | 80.504 | 56 |
| 2024-05-22 | 84.320 | 84.800 | 83.970 | 84.570 | 80.552 | 3,585 |
| 2024-05-21 | 83.920 | 84.410 | 83.310 | 83.760 | 79.780 | 5,493 |
| 2024-05-20 | 83.270 | 84.320 | 83.130 | 83.130 | 79.180 | 11,998 |
| 2024-05-17 | 84.400 | 84.400 | 82.980 | 83.260 | 79.304 | 1,103 |
| 2024-05-16 | 83.920 | 84.140 | 83.770 | 83.840 | 79.856 | 13,959 |
| 2024-05-15 | 84.490 | 84.490 | 82.950 | 84.330 | 80.323 | 7,345 |
| 2024-05-14 | 82.610 | 82.700 | 82.480 | 82.510 | 78.590 | 967 |
| 2024-05-13 | 82.700 | 83.060 | 82.480 | 83.000 | 79.056 | 2,967 |
| 2024-05-10 | 83.120 | 84.320 | 83.120 | 84.260 | 80.256 | 860 |
| 2024-05-09 | 83.920 | 83.990 | 83.620 | 83.660 | 79.685 | 1,916 |
| 2024-05-08 | 82.410 | 82.780 | 82.330 | 82.780 | 78.847 | 673 |
| 2024-05-07 | 80.720 | 82.470 | 80.720 | 82.430 | 78.513 | 2,067 |
| 2024-05-06 | 80.880 | 81.200 | 80.330 | 80.850 | 77.008 | 2,910 |
| 2024-05-03 | 80.980 | 81.120 | 80.880 | 81.120 | 77.266 | 7,834 |
| 2024-05-02 | 82.000 | 82.950 | 82.000 | 82.310 | 78.399 | 14,582 |
| 2024-04-30 | 84.360 | 84.590 | 83.650 | 83.680 | 79.704 | 4,758 |
| 2024-04-29 | 83.520 | 84.320 | 82.800 | 83.120 | 79.171 | 12,260 |
| 2024-04-26 | 84.100 | 84.460 | 83.820 | 83.880 | 79.894 | 935 |
| 2024-04-25 | 85.000 | 85.350 | 83.330 | 84.460 | 80.447 | 5,403 |
| 2024-04-24 | 81.000 | 81.870 | 80.890 | 81.870 | 77.980 | 11,666 |
| 2024-04-23 | 82.080 | 82.080 | 81.200 | 81.600 | 77.723 | 2,465 |
| 2024-04-22 | 81.750 | 82.660 | 81.750 | 82.080 | 78.180 | 1,134 |
| 2024-04-19 | 81.680 | 81.750 | 81.380 | 81.750 | 77.866 | 3,570 |
| 2024-04-18 | 81.920 | 82.240 | 81.750 | 82.000 | 78.104 | 1,018 |
| 2024-04-17 | 82.270 | 82.270 | 81.560 | 82.240 | 78.332 | 61 |
| 2024-04-16 | 82.480 | 82.960 | 82.450 | 82.530 | 78.609 | 77 |
| 2024-04-15 | 81.000 | 82.690 | 81.000 | 81.830 | 77.942 | 3,915 |
| 2024-04-12 | 81.000 | 81.170 | 80.170 | 80.170 | 76.361 | 1,095 |
| 2024-04-11 | 81.080 | 81.080 | 79.780 | 80.540 | 76.713 | 59 |
| 2024-04-10 | 79.020 | 80.460 | 79.020 | 80.160 | 76.351 | 1,659 |
| 2024-04-09 | 79.020 | 79.330 | 78.720 | 79.020 | 75.265 | 475 |
| 2024-04-08 | 80.560 | 80.650 | 79.120 | 79.680 | 75.894 | 3,247 |
| 2024-04-05 | 80.300 | 81.130 | 80.170 | 81.070 | 77.218 | 314 |
| 2024-04-04 | 82.240 | 82.240 | 80.340 | 80.340 | 76.523 | 2,355 |
| 2024-04-03 | 80.800 | 83.890 | 80.800 | 81.880 | 77.990 | 1,761 |
| 2024-04-02 | 82.080 | 82.590 | 81.520 | 82.450 | 78.532 | 729 |
| 2024-04-01 | 82.400 | 82.810 | 82.400 | 82.740 | 78.809 | 1,191 |
| 2024-03-28 | 82.210 | 82.800 | 81.770 | 82.640 | 78.713 | 19,068 |
| 2024-03-27 | 79.510 | 82.340 | 79.510 | 82.030 | 78.132 | 10,450 |
| 2024-03-26 | 77.840 | 78.400 | 77.790 | 77.930 | 74.227 | 2,032 |
| 2024-03-25 | 77.680 | 77.930 | 77.530 | 77.840 | 74.141 | 1,568 |
| 2024-03-22 | 76.390 | 77.670 | 76.390 | 77.670 | 73.980 | 360 |
| 2024-03-21 | 76.720 | 77.280 | 76.570 | 77.050 | 73.389 | 2,605 |
| 2024-03-20 | 76.490 | 76.810 | 75.530 | 76.810 | 73.160 | 328 |
| 2024-03-19 | 76.000 | 76.440 | 76.000 | 76.440 | 72.808 | 54,191 |
| 2024-03-18 | 76.240 | 76.350 | 75.890 | 75.890 | 72.284 | 56,550 |
| 2024-03-15 | 74.940 | 75.690 | 74.750 | 75.560 | 71.970 | 33,495 |
| 2024-03-14 | 74.850 | 75.370 | 74.600 | 74.750 | 71.198 | 51,737 |
| 2024-03-13 | 76.120 | 76.130 | 75.170 | 75.170 | 71.598 | 12,467 |
| 2024-03-12 | 76.080 | 76.510 | 75.580 | 76.250 | 72.314 | 968 |
| 2024-03-11 | 76.720 | 76.810 | 75.680 | 76.010 | 72.087 | 2,637 |
| 2024-03-08 | 77.660 | 77.660 | 76.080 | 76.750 | 72.789 | 46,098 |
| 2024-03-07 | 77.020 | 77.020 | 75.850 | 76.550 | 72.599 | 1,976 |
| 2024-03-06 | 76.230 | 76.810 | 75.320 | 76.510 | 72.561 | 2,850 |
| 2024-03-05 | 76.740 | 77.210 | 75.850 | 75.850 | 71.935 | 157 |
| 2024-03-04 | 78.800 | 78.800 | 76.460 | 76.570 | 72.618 | 10,503 |
| 2024-03-01 | 78.920 | 79.130 | 78.530 | 78.800 | 74.733 | 42,011 |
| 2024-02-29 | 79.570 | 79.930 | 79.060 | 79.360 | 75.264 | 1,268 |
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.