Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	69.870	71.120	69.160	69.300	64.801	1,021
2023-03-10	70.300	71.590	65.200	69.870	65.045	9,962
2023-03-09	69.980	70.310	67.500	67.500	62.838	5,056
2023-03-08	72.050	72.050	66.710	69.440	64.644	12,530
2023-03-07	70.050	73.000	70.050	73.000	67.959	12,853
2023-03-06	69.650	71.790	69.470	70.050	65.212	10,496
2023-03-03	70.000	70.000	69.090	69.650	64.840	6,550
2023-03-02	68.460	70.010	68.460	70.010	65.175	3,208
2023-03-01	69.000	70.130	68.610	68.970	64.207	18,128
2023-02-28	71.030	71.130	68.780	69.490	64.691	7,700
2023-02-27	71.470	72.090	70.540	71.030	66.125	3,245
2023-02-24	70.980	71.630	70.760	71.280	66.357	2,649
2023-02-23	70.970	71.030	69.730	70.990	66.087	4,317
2023-02-22	64.780	71.450	64.780	70.270	65.417	8,627
2023-02-17	68.890	70.610	68.860	70.410	65.547	12,290
2023-02-16	70.320	70.320	69.670	69.770	64.952	8,891
2023-02-15	70.830	70.920	70.200	70.320	65.464	5,217
2023-02-14	70.150	71.070	69.840	70.980	66.078	2,798
2023-02-13	70.800	70.800	70.190	70.710	65.827	294
2023-02-10	70.000	71.060	69.770	70.800	65.911	64,944
2023-02-09	69.130	70.640	69.110	70.480	65.613	63,470
2023-02-08	68.640	69.880	68.490	69.130	64.356	119,658
2023-02-07	66.950	68.640	66.310	68.640	63.900	34,607
2023-02-06	66.150	67.880	66.150	66.950	62.326	39,971
2023-02-03	65.110	66.420	63.630	65.930	61.377	100,855
2023-02-02	68.230	68.230	63.610	65.110	60.613	66,751
2023-02-01	68.010	68.200	67.370	68.200	63.490	36,497
2023-01-31	68.080	69.970	67.410	69.970	65.138	20,940
2023-01-30	67.120	68.080	67.030	67.780	63.099	46,994
2023-01-27	67.770	68.170	67.090	67.120	62.485	16,756
2023-01-26	72.900	72.900	67.000	67.570	62.904	31,039
2023-01-25	69.000	69.900	68.790	69.070	64.300	2,700
2023-01-24	71.000	71.070	69.150	69.500	64.700	16,071
2023-01-23	71.730	71.740	70.750	71.140	66.227	4,214
2023-01-20	71.390	71.810	70.590	71.740	66.786	9,784
2023-01-19	72.480	72.910	69.660	72.910	67.875	7,017
2023-01-18	70.800	70.840	69.450	70.230	65.380	13,478
2023-01-17	72.240	72.240	70.340	70.340	65.482	18,103
2023-01-16	70.000	72.710	70.000	72.710	67.689	1,008
2023-01-13	71.410	71.670	70.760	71.430	66.497	2,731
2023-01-12	71.850	71.950	70.630	71.000	66.097	3,459
2023-01-11	72.020	72.210	71.020	71.620	66.674	4,280
2023-01-10	73.500	73.500	71.830	73.490	68.415	2,547
2023-01-09	76.040	76.110	72.360	73.500	68.424	14,279
2023-01-06	76.100	76.110	75.060	76.110	70.854	4,609
2023-01-05	75.390	76.250	75.160	76.110	70.854	6,507
2023-01-04	77.020	77.020	75.720	75.830	70.593	5,674
2023-01-03	75.500	75.620	73.790	75.620	70.398	14,404
2023-01-02	72.460	75.500	71.000	75.500	70.286	1,886
2022-12-29	72.160	73.650	72.160	72.460	67.456	6,805
2022-12-28	74.430	74.430	71.930	71.930	66.962	1,471
2022-12-27	73.800	74.390	72.010	72.010	67.037	10,236
2022-12-26	73.160	73.160	69.500	70.700	65.817	20,971
2022-12-23	71.340	72.150	71.340	72.060	67.084	2,582
2022-12-22	70.510	72.460	70.510	71.000	66.097	6,851
2022-12-21	70.960	72.260	70.960	71.900	66.935	1,267
2022-12-20	72.000	72.080	71.280	71.520	66.581	5,488
2022-12-19	72.760	73.020	72.000	72.000	67.028	11,094
2022-12-16	72.370	72.370	71.540	72.360	67.363	14,245
2022-12-15	73.360	73.930	72.600	72.760	67.735	3,047

← NewerPage 16 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.