Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	66.170	67.980	66.170	67.980	63.856	9,379
2023-08-31	67.350	68.170	67.350	67.800	63.686	590
2023-08-30	66.840	67.090	66.720	67.050	62.982	1,041
2023-08-29	64.750	67.540	64.750	66.440	62.409	2,465
2023-08-28	67.650	67.650	66.310	66.520	62.484	3,813
2023-08-25	66.760	67.060	66.590	66.950	62.888	2,474
2023-08-24	68.000	68.240	66.390	66.760	62.710	2,055
2023-08-23	66.980	68.690	66.980	67.300	63.217	5,318
2023-08-22	67.000	67.000	66.560	66.590	62.550	3,430
2023-08-21	67.730	68.480	67.730	68.190	64.053	3,341
2023-08-18	68.050	68.160	67.300	67.730	63.621	1,175
2023-08-17	67.120	68.440	67.120	67.770	63.658	3,261
2023-08-16	63.540	67.930	63.540	67.790	63.677	2,554
2023-08-15	68.110	68.200	67.660	67.730	63.621	1,354
2023-08-14	66.970	67.610	66.970	67.590	63.489	3,502
2023-08-11	65.440	65.930	64.910	65.830	61.836	4,405
2023-08-10	64.240	66.970	64.130	66.970	62.907	3,027
2023-08-09	65.020	65.510	64.960	65.150	61.197	6,040
2023-08-08	65.000	65.810	64.920	64.950	61.009	53,221
2023-08-07	64.400	64.840	64.050	64.820	60.887	2,548
2023-08-04	64.250	64.420	63.610	63.890	60.014	3,356
2023-08-03	64.340	65.010	63.940	65.010	61.066	4,198
2023-08-02	63.160	64.670	62.990	63.570	59.713	7,369
2023-08-01	61.880	65.250	61.880	63.280	59.441	24,332
2023-07-31	63.500	63.500	62.770	63.090	59.262	5,500
2023-07-28	62.510	63.110	62.200	63.020	59.196	708
2023-07-27	63.320	63.600	62.410	62.680	58.877	7,156
2023-07-26	63.410	63.900	62.740	63.000	59.178	1,975
2023-07-25	64.230	64.490	63.680	63.760	59.892	15,963
2023-07-24	66.000	66.000	64.210	64.310	60.408	9,340
2023-07-21	64.850	66.000	64.850	66.000	61.996	6,396
2023-07-20	63.510	65.440	63.410	65.210	61.254	78,536
2023-07-19	63.790	64.220	63.510	63.510	59.657	2,442
2023-07-18	62.710	64.090	62.710	63.680	59.816	20,077
2023-07-17	64.320	64.690	63.240	63.830	59.957	28,145
2023-07-14	63.620	64.500	63.620	64.330	60.427	4,535
2023-07-13	64.980	64.980	63.620	63.690	59.826	3,522
2023-07-12	65.870	65.870	64.570	64.620	60.699	6,913
2023-07-11	67.210	67.390	65.810	65.970	61.967	2,991
2023-07-10	66.020	67.170	66.020	67.020	62.954	5,841
2023-07-07	68.570	68.570	66.020	66.410	62.381	7,211
2023-07-06	69.010	69.170	68.860	68.890	64.710	4,489
2023-07-05	69.020	69.230	68.660	68.900	64.720	36,390
2023-07-04	68.240	69.180	67.470	68.400	64.250	277
2023-07-03	69.000	70.000	67.810	68.240	64.100	6,545
2023-06-30	68.330	69.230	68.330	69.010	64.823	4,379
2023-06-29	68.110	68.950	68.050	68.950	64.767	7,794
2023-06-28	68.590	68.590	67.720	67.830	63.715	2,766
2023-06-27	66.810	68.030	66.810	67.800	63.686	18,106
2023-06-26	68.610	68.610	67.000	67.320	63.236	1,559
2023-06-23	68.240	68.610	67.700	68.610	64.447	4,724
2023-06-22	66.460	67.770	66.460	67.620	63.517	6,705
2023-06-21	65.940	66.460	65.710	66.350	62.324	14,911
2023-06-20	65.500	66.520	65.260	66.090	62.080	6,955
2023-06-19	65.940	65.940	64.840	65.700	61.714	569
2023-06-16	66.170	66.600	65.650	65.870	61.874	14,232
2023-06-15	65.660	66.080	65.290	65.610	61.629	33,176
2023-06-14	68.070	68.070	65.250	65.290	61.329	11,029
2023-06-13	68.140	68.140	65.650	66.760	62.710	961
2023-06-12	67.590	67.590	66.170	66.800	62.463	989

← NewerPage 14 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.