Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	67.420	68.000	66.830	67.590	63.202	24,023
2023-06-07	67.110	67.400	65.630	66.800	62.463	6,971
2023-06-06	69.980	70.180	67.100	67.310	62.940	11,229
2023-06-05	69.870	70.390	69.510	69.780	65.250	6,838
2023-06-02	69.300	69.910	68.500	69.910	65.371	3,831
2023-06-01	69.750	70.050	69.240	69.600	65.082	20,171
2023-05-31	69.620	70.550	69.620	69.750	65.222	5,995
2023-05-30	69.200	69.780	68.700	68.850	64.380	5,514
2023-05-29	68.490	69.500	68.490	69.010	64.530	144
2023-05-26	70.180	70.460	69.050	69.080	64.595	14,020
2023-05-25	69.750	70.480	69.570	70.470	65.895	4,676
2023-05-24	70.000	70.480	69.770	70.380	65.811	4,604
2023-05-23	71.400	71.400	70.260	70.300	65.736	4,144
2023-05-22	71.610	72.600	70.990	71.400	66.765	2,108
2023-05-19	70.950	72.490	70.950	72.110	67.429	6,648
2023-05-18	72.690	72.690	70.450	70.550	65.970	3,850
2023-05-17	71.100	71.230	70.110	70.760	66.166	14,741
2023-05-16	71.360	71.860	70.980	71.750	67.092	442
2023-05-15	71.810	71.870	70.920	71.360	66.727	1,133
2023-05-12	72.620	72.690	71.790	72.170	67.485	2,580
2023-05-11	74.800	74.800	72.150	72.400	67.700	4,378
2023-05-10	71.590	74.800	71.590	74.800	69.944	544
2023-05-09	73.880	74.190	73.270	73.270	68.513	1,844
2023-05-08	72.860	74.160	72.860	73.870	69.074	4,677
2023-05-05	73.340	73.340	72.100	72.630	67.915	5,072
2023-05-04	73.590	74.030	72.850	73.040	68.298	4,695
2023-05-03	74.390	75.060	73.590	73.850	69.056	6,130
2023-05-02	73.190	74.250	73.000	73.840	69.046	38,105
2023-04-28	72.000	72.120	71.090	71.770	67.111	10,492
2023-04-27	72.750	72.800	69.420	71.670	67.017	3,484
2023-04-26	71.830	71.980	71.290	71.740	67.083	2,581
2023-04-25	73.700	74.000	73.480	73.480	68.710	5,504
2023-04-24	72.990	73.540	72.770	73.050	68.308	4,545
2023-04-20	71.970	72.090	71.730	71.810	67.148	8,946
2023-04-19	72.680	72.680	72.010	72.580	67.868	2,114
2023-04-18	71.190	71.670	71.060	71.260	66.634	1,495
2023-04-17	70.630	71.350	70.570	71.030	66.419	1,106
2023-04-14	71.060	71.810	70.600	70.630	66.045	4,225
2023-04-13	70.000	71.310	69.680	71.310	66.681	8,406
2023-04-12	70.730	70.730	69.340	70.000	65.456	12,563
2023-04-11	71.320	71.320	70.340	70.990	66.381	1,592
2023-04-10	70.760	71.820	70.710	71.450	66.811	1,339
2023-04-06	71.000	72.480	70.540	70.760	66.166	7,827
2023-04-05	69.160	71.000	68.960	71.000	66.391	12,077
2023-04-04	69.010	73.700	68.810	73.700	68.915	791
2023-04-03	63.090	69.320	63.090	69.000	64.521	22,305
2023-03-31	67.590	67.640	66.810	67.110	62.753	2,705
2023-03-30	67.310	67.710	66.730	67.380	63.006	2,213
2023-03-29	68.450	68.450	67.180	67.320	62.950	5,016
2023-03-28	69.040	69.240	68.030	68.040	63.623	2,622
2023-03-27	69.930	70.400	69.250	69.250	64.754	14,762
2023-03-24	68.880	69.320	67.660	68.540	64.090	2,864
2023-03-23	68.720	68.930	68.180	68.870	64.399	3,669
2023-03-22	69.290	69.930	68.270	68.290	63.857	5,770
2023-03-21	69.590	69.590	68.620	68.810	64.343	4,111
2023-03-20	69.000	69.820	68.420	69.300	64.801	6,539
2023-03-17	70.020	70.360	68.180	68.320	63.885	13,183
2023-03-16	70.930	71.080	69.090	70.020	65.474	965
2023-03-15	70.690	71.540	69.970	70.930	66.325	1,769
2023-03-14	68.980	69.860	68.980	69.760	65.231	837

← NewerPage 15 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.