Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	62.400	63.000	62.300	62.560	59.039	2,902
2023-11-29	61.500	61.610	61.000	61.550	58.086	50,858
2023-11-28	62.300	62.300	61.000	61.000	57.567	1,751
2023-11-27	62.040	62.380	61.780	61.810	58.332	1,641
2023-11-24	61.730	62.590	61.730	62.080	58.586	2,973
2023-11-23	62.360	62.360	61.620	61.730	58.256	609
2023-11-22	62.440	62.530	61.970	62.370	58.860	4,518
2023-11-21	62.340	63.050	62.330	62.410	58.898	1,357
2023-11-20	61.810	62.320	61.380	62.270	58.766	3,354
2023-11-17	63.250	63.250	61.960	62.500	58.983	4,845
2023-11-16	61.610	62.030	61.510	62.030	58.539	157
2023-11-14	62.490	62.530	61.930	62.160	58.662	3,728
2023-11-13	62.300	62.900	62.030	62.490	58.973	12,805
2023-11-10	62.880	63.650	61.880	62.300	58.794	5,755
2023-11-09	64.070	64.070	62.990	63.350	59.785	3,414
2023-11-08	64.200	64.200	63.720	64.200	60.587	876
2023-11-07	64.870	64.870	63.120	63.270	59.709	2,241
2023-11-06	63.840	63.850	63.410	63.600	60.021	1,293
2023-11-03	63.240	63.720	63.100	63.460	59.889	7,381
2023-11-01	64.560	65.230	64.210	64.480	60.851	4,474
2023-10-31	65.280	65.370	63.940	64.570	60.936	2,828
2023-10-30	64.300	65.160	64.300	64.530	60.899	7,244
2023-10-27	64.880	64.880	63.690	64.220	60.606	1,168
2023-10-26	65.000	67.010	64.320	66.070	62.352	12,579
2023-10-25	65.000	65.190	64.740	64.910	61.257	5,413
2023-10-24	64.900	64.900	64.280	64.320	60.700	241
2023-10-23	64.610	65.190	64.570	64.970	61.314	6,225
2023-10-20	63.500	65.030	63.000	64.610	60.974	8,258
2023-10-19	64.650	64.660	62.940	63.390	59.823	2,070
2023-10-18	65.730	65.730	64.470	64.470	60.842	2,092
2023-10-17	65.840	66.090	64.620	65.410	61.729	4,262
2023-10-16	65.950	66.510	65.700	65.840	62.135	113
2023-10-13	65.580	66.060	65.170	65.980	62.267	2,037
2023-10-11	65.430	65.430	65.040	65.240	61.569	6,177
2023-10-10	66.510	66.510	65.320	65.320	61.644	3,630
2023-10-09	67.250	67.790	66.690	66.690	62.937	7,101
2023-10-06	66.720	67.820	66.720	67.060	63.286	118
2023-10-05	66.400	66.730	66.400	66.710	62.956	12,363
2023-10-04	65.170	66.080	65.170	65.720	62.022	1,224
2023-10-03	65.000	65.640	64.600	65.640	61.946	11,857
2023-10-02	64.690	65.000	64.210	65.000	61.342	3,280
2023-09-29	64.990	64.990	64.510	64.690	61.050	3,584
2023-09-28	65.840	65.920	65.590	65.640	61.946	231
2023-09-27	66.130	66.130	65.270	65.270	61.597	16,345
2023-09-26	65.680	66.070	65.660	65.730	62.031	2,186
2023-09-25	65.320	65.690	65.310	65.690	61.993	1,997
2023-09-22	65.990	65.990	65.320	65.620	61.927	111
2023-09-21	65.510	66.290	65.510	65.990	62.276	6,099
2023-09-20	65.390	65.640	65.070	65.510	61.823	939
2023-09-19	65.660	65.660	64.980	65.390	61.710	620
2023-09-18	64.890	65.370	64.890	65.300	61.625	892
2023-09-15	67.490	67.490	65.560	65.820	62.116	5,468
2023-09-14	65.400	66.200	65.380	66.160	62.437	457
2023-09-13	66.920	67.340	66.150	66.830	63.069	690
2023-09-12	67.000	67.680	66.720	67.380	63.292	114
2023-09-11	67.130	67.440	66.910	66.910	62.850	2,627
2023-09-08	67.290	67.880	67.290	67.800	63.686	7,460
2023-09-06	67.550	67.550	65.300	66.490	62.456	4,010
2023-09-05	68.900	68.900	66.780	66.780	62.728	9,840
2023-09-04	69.030	69.030	66.770	68.250	64.109	827

← NewerPage 13 of 21 · 1,252 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.