Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	73.050	75.000	73.050	73.230	68.173	1,699
2022-12-13	73.200	73.750	70.500	73.050	68.005	2,645
2022-12-12	71.530	72.800	71.100	71.690	66.438	6,587
2022-12-09	71.510	73.220	70.160	70.160	65.020	5,335
2022-12-08	71.090	72.220	71.090	71.510	66.271	5,141
2022-12-07	70.950	71.770	70.700	71.680	66.429	11,138
2022-12-06	71.820	72.580	71.040	71.410	66.179	5,667
2022-12-05	71.590	72.510	70.150	72.510	67.198	8,264
2022-12-02	71.330	71.600	70.550	71.600	66.355	1,169
2022-12-01	70.770	71.580	70.450	71.330	66.104	26,236
2022-11-30	71.960	72.210	70.400	70.770	65.585	8,881
2022-11-29	72.520	72.520	71.540	71.960	66.688	8,127
2022-11-28	72.890	73.200	71.470	72.520	67.207	8,396
2022-11-25	71.650	72.940	71.400	72.100	66.818	3,636
2022-11-24	71.860	72.960	70.120	72.080	66.799	2,038
2022-11-23	70.000	72.120	69.980	71.860	66.596	5,068
2022-11-22	70.480	71.880	70.090	71.500	66.262	13,528
2022-11-21	69.290	70.430	69.100	69.720	64.612	7,998
2022-11-18	68.620	70.110	68.510	69.600	64.501	9,103
2022-11-17	68.030	69.810	67.840	68.800	63.760	12,139
2022-11-16	66.760	67.530	65.910	67.490	62.546	1,799
2022-11-14	65.150	67.520	64.730	66.800	61.906	18,357
2022-11-11	68.470	68.470	64.360	65.150	60.377	49,613
2022-11-10	66.500	68.750	66.500	68.480	63.463	11,519
2022-11-09	65.360	66.760	65.360	65.660	60.850	31,460
2022-11-08	65.500	65.500	64.340	65.360	60.572	3,305
2022-11-07	63.000	64.720	62.460	64.520	59.793	5,540
2022-11-04	62.080	62.570	61.750	62.000	57.458	5,669
2022-11-03	64.350	64.350	62.870	63.150	58.524	11,022
2022-11-01	65.400	65.500	63.270	65.500	60.702	32,189
2022-10-31	66.680	66.700	64.990	65.440	60.646	1,697
2022-10-28	66.120	67.300	66.000	66.690	61.804	6,133
2022-10-27	66.250	67.450	65.650	65.810	60.989	20,853
2022-10-26	65.400	66.260	65.230	66.250	61.397	7,734
2022-10-25	64.920	65.200	64.350	64.800	60.053	12,795
2022-10-24	64.370	64.830	63.850	64.350	59.636	11,078
2022-10-21	61.010	61.850	60.820	61.500	56.995	22,226
2022-10-20	60.720	60.760	60.240	60.240	55.827	1,183
2022-10-19	62.250	62.300	61.080	61.080	56.605	6,494
2022-10-18	62.120	62.790	61.790	62.140	57.588	3,441
2022-10-17	61.100	62.370	60.800	62.000	57.458	6,866
2022-10-14	60.240	61.490	60.240	61.100	56.624	9,450
2022-10-13	59.910	61.280	59.580	61.280	56.791	2,954
2022-10-11	58.840	60.110	58.700	59.760	55.382	22,608
2022-10-10	57.050	59.270	57.050	58.840	54.529	23,231
2022-10-07	56.940	57.500	56.650	57.050	52.871	29,409
2022-10-06	56.670	57.290	56.640	56.640	52.491	6,136
2022-10-05	57.390	57.930	56.680	56.680	52.528	7,092
2022-10-04	56.510	57.510	56.230	57.060	52.880	25,991
2022-10-03	58.240	58.240	53.010	56.720	52.565	54,709
2022-09-30	58.800	58.970	57.740	58.240	53.973	10,855
2022-09-29	58.700	58.700	58.210	58.420	54.140	12,128
2022-09-28	58.100	58.500	57.540	58.500	54.214	5,647
2022-09-27	57.730	57.950	57.470	57.470	53.260	4,652
2022-09-26	57.590	58.380	56.920	58.200	53.936	2,162
2022-09-23	56.710	57.370	56.510	56.770	52.611	10,934
2022-09-22	54.930	56.730	54.480	55.770	51.684	41,115
2022-09-21	55.020	55.840	54.810	54.930	50.906	4,229
2022-09-20	55.640	55.960	55.000	55.000	50.971	1,802
2022-09-19	57.520	57.560	55.340	55.960	51.860	32,263

← NewerPage 17 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.