Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 79.520 | 80.240 | 79.290 | 79.290 | 75.197 | 736 |
| 2024-02-27 | 79.980 | 79.990 | 79.440 | 79.520 | 75.416 | 4,436 |
| 2024-02-26 | 80.960 | 80.960 | 80.000 | 80.320 | 76.174 | 396 |
| 2024-02-23 | 80.670 | 81.040 | 80.300 | 81.040 | 76.857 | 487 |
| 2024-02-22 | 78.840 | 80.400 | 78.810 | 80.400 | 76.250 | 3,904 |
| 2024-02-21 | 78.490 | 78.800 | 78.320 | 78.630 | 74.572 | 5,955 |
| 2024-02-20 | 78.360 | 79.280 | 78.360 | 78.630 | 74.572 | 2,850 |
| 2024-02-19 | 80.590 | 80.590 | 79.610 | 79.960 | 75.833 | 3,860 |
| 2024-02-16 | 79.200 | 79.360 | 78.640 | 79.150 | 75.065 | 2,823 |
| 2024-02-15 | 77.900 | 79.020 | 77.900 | 78.670 | 74.609 | 127 |
| 2024-02-14 | 78.160 | 78.160 | 77.680 | 77.890 | 73.870 | 1,367 |
| 2024-02-09 | 78.810 | 78.810 | 77.330 | 77.330 | 73.339 | 8,996 |
| 2024-02-08 | 77.620 | 79.040 | 77.620 | 78.810 | 74.742 | 2,367 |
| 2024-02-07 | 78.700 | 79.390 | 78.700 | 79.210 | 75.122 | 118 |
| 2024-02-06 | 77.310 | 78.790 | 77.310 | 78.700 | 74.638 | 491 |
| 2024-02-05 | 78.990 | 79.840 | 78.630 | 78.890 | 74.818 | 5,164 |
| 2024-02-02 | 77.500 | 78.930 | 77.500 | 78.930 | 74.856 | 1,068 |
| 2024-02-01 | 74.870 | 77.420 | 74.870 | 77.280 | 73.291 | 17,342 |
| 2024-01-31 | 75.440 | 75.670 | 74.670 | 74.870 | 71.006 | 15,711 |
| 2024-01-30 | 75.020 | 75.130 | 74.670 | 75.100 | 71.224 | 588 |
| 2024-01-29 | 74.420 | 74.870 | 74.420 | 74.800 | 70.939 | 153 |
| 2024-01-26 | 74.060 | 74.300 | 73.970 | 74.060 | 70.237 | 1,689 |
| 2024-01-25 | 73.400 | 73.780 | 73.080 | 73.690 | 69.887 | 255 |
| 2024-01-24 | 73.720 | 73.720 | 73.000 | 73.400 | 69.611 | 2,010 |
| 2024-01-23 | 74.320 | 74.410 | 73.780 | 74.310 | 70.475 | 453 |
| 2024-01-22 | 73.780 | 74.610 | 73.710 | 74.480 | 70.636 | 15,041 |
| 2024-01-19 | 72.520 | 73.370 | 72.520 | 73.280 | 69.498 | 4,357 |
| 2024-01-18 | 72.650 | 73.080 | 72.350 | 73.080 | 69.308 | 10,368 |
| 2024-01-17 | 73.400 | 73.510 | 72.650 | 72.650 | 68.900 | 532 |
| 2024-01-16 | 73.280 | 73.280 | 72.180 | 72.360 | 68.625 | 3,058 |
| 2024-01-15 | 74.000 | 74.000 | 72.300 | 73.690 | 69.887 | 12,124 |
| 2024-01-12 | 72.100 | 72.100 | 69.900 | 71.830 | 68.123 | 10,944 |
| 2024-01-11 | 72.800 | 72.800 | 71.830 | 72.110 | 68.388 | 716 |
| 2024-01-10 | 72.580 | 72.810 | 72.420 | 72.800 | 69.042 | 308 |
| 2024-01-09 | 71.540 | 73.010 | 71.540 | 72.580 | 68.834 | 33,210 |
| 2024-01-08 | 71.360 | 71.820 | 70.980 | 71.280 | 67.601 | 1,970 |
| 2024-01-05 | 71.610 | 71.630 | 67.180 | 71.360 | 67.677 | 6,338 |
| 2024-01-04 | 71.130 | 72.170 | 70.840 | 71.930 | 68.217 | 8,149 |
| 2024-01-03 | 68.750 | 71.200 | 68.750 | 70.590 | 66.947 | 13,045 |
| 2024-01-02 | 65.670 | 69.450 | 65.670 | 69.400 | 65.818 | 15,395 |
| 2023-12-28 | 65.890 | 66.220 | 65.590 | 65.590 | 62.205 | 7,926 |
| 2023-12-27 | 64.930 | 65.140 | 64.930 | 65.010 | 61.655 | 60 |
| 2023-12-26 | 66.020 | 66.020 | 64.690 | 64.930 | 61.579 | 2,541 |
| 2023-12-22 | 65.340 | 65.540 | 65.290 | 65.410 | 62.034 | 5,909 |
| 2023-12-21 | 65.220 | 65.220 | 64.600 | 64.870 | 61.522 | 2,587 |
| 2023-12-20 | 64.690 | 65.410 | 64.690 | 64.970 | 61.617 | 172 |
| 2023-12-19 | 64.740 | 64.810 | 64.380 | 64.690 | 61.351 | 3,883 |
| 2023-12-18 | 65.250 | 65.750 | 64.740 | 64.740 | 61.398 | 1,883 |
| 2023-12-15 | 65.520 | 65.620 | 64.430 | 65.250 | 61.882 | 320 |
| 2023-12-14 | 64.860 | 66.240 | 64.540 | 65.450 | 62.072 | 51,177 |
| 2023-12-13 | 64.820 | 65.790 | 64.260 | 65.460 | 62.081 | 6,722 |
| 2023-12-12 | 64.450 | 65.170 | 64.290 | 64.820 | 61.172 | 2,205 |
| 2023-12-11 | 63.950 | 65.160 | 63.950 | 64.440 | 60.814 | 2,884 |
| 2023-12-08 | 63.730 | 64.020 | 63.300 | 63.950 | 60.351 | 5,655 |
| 2023-12-07 | 64.920 | 64.920 | 63.730 | 63.730 | 60.144 | 4,678 |
| 2023-12-06 | 65.010 | 65.370 | 64.490 | 64.610 | 60.974 | 1,816 |
| 2023-12-05 | 64.870 | 65.460 | 64.320 | 65.010 | 61.352 | 16,450 |
| 2023-12-04 | 63.420 | 64.950 | 63.310 | 64.870 | 61.219 | 12,219 |
| 2023-12-01 | 62.700 | 63.550 | 62.700 | 62.940 | 59.398 | 25,405 |
| 2023-11-30 | 62.400 | 63.000 | 62.300 | 62.560 | 59.039 | 2,902 |
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.