Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	57.140	58.000	56.950	57.630	53.408	5,561
2022-09-15	56.670	56.980	56.160	56.770	52.611	1,531
2022-09-14	55.660	56.420	55.500	55.500	51.434	1,099
2022-09-13	56.780	57.980	55.600	55.600	51.527	2,370
2022-09-12	56.030	56.970	56.000	56.110	51.718	2,082
2022-09-09	56.890	57.060	56.220	56.470	52.050	16,041
2022-09-08	56.260	57.170	55.030	55.030	50.722	25,526
2022-09-06	56.280	56.950	56.280	56.750	52.308	30,166
2022-09-05	56.360	57.440	55.400	55.410	51.073	130
2022-09-02	56.950	56.960	55.610	56.350	51.939	115,861
2022-09-01	54.990	57.380	54.990	56.950	52.492	31,282
2022-08-31	56.080	56.220	55.400	55.500	51.156	108,535
2022-08-30	55.200	55.740	54.870	55.380	51.045	3,523
2022-08-29	56.100	56.100	55.150	55.150	50.833	1,634
2022-08-26	57.580	57.720	56.520	56.530	52.105	10,525
2022-08-25	57.780	57.780	56.820	57.720	53.202	75,704
2022-08-24	57.060	57.770	57.060	57.480	52.981	88,807
2022-08-23	58.520	58.930	57.000	58.930	54.317	3,785
2022-08-22	59.370	59.610	58.740	58.940	54.326	7,168
2022-08-19	59.050	60.350	59.050	59.370	54.723	13,982
2022-08-18	59.140	59.400	58.590	58.860	54.253	8,235
2022-08-17	58.120	60.000	58.120	60.000	55.303	6,309
2022-08-16	58.020	58.340	57.830	57.990	53.451	6,202
2022-08-15	57.600	58.200	57.100	57.780	53.257	8,592
2022-08-12	56.870	57.700	56.700	57.480	52.981	5,924
2022-08-11	56.400	57.710	54.700	57.300	52.815	56,778
2022-08-10	57.090	57.090	55.720	56.760	52.317	10,943
2022-08-09	56.740	57.840	55.880	57.240	52.759	21,287
2022-08-08	56.280	56.800	55.600	56.550	52.123	9,850
2022-08-05	56.750	56.990	56.060	56.280	51.875	9,135
2022-08-04	57.240	57.400	56.340	56.520	52.096	9,561
2022-08-03	57.880	58.140	57.520	57.840	53.313	14,541
2022-08-02	57.540	58.520	57.540	57.600	53.091	11,026
2022-08-01	57.500	58.360	56.790	57.180	52.704	34,575
2022-07-29	58.480	59.160	57.380	57.800	53.276	22,885
2022-07-28	58.960	59.750	57.050	58.410	53.838	99,851
2022-07-27	60.720	60.720	58.530	58.530	53.949	17,851
2022-07-26	60.790	61.570	60.600	60.970	56.198	15,743
2022-07-25	61.440	61.440	60.420	60.800	56.041	10,470
2022-07-22	61.440	61.860	61.010	61.440	56.631	9,942
2022-07-21	61.020	62.100	61.020	61.630	56.806	8,442
2022-07-20	62.100	62.100	60.830	61.440	56.631	29,786
2022-07-19	62.620	62.720	61.800	62.570	57.672	12,457
2022-07-18	64.000	64.000	62.290	62.290	57.414	15,296
2022-07-15	63.760	64.640	63.480	64.000	58.990	8,459
2022-07-14	63.350	65.000	63.090	63.400	58.437	10,331
2022-07-13	62.780	63.660	62.470	63.350	58.391	23,873
2022-07-12	63.580	63.830	63.090	63.450	58.483	8,613
2022-07-11	61.060	63.420	61.060	63.420	58.456	26,799
2022-07-08	62.500	62.500	61.060	61.060	56.280	8,565
2022-07-07	65.000	65.000	61.740	62.050	57.193	15,206
2022-07-06	62.860	63.960	62.420	63.360	58.400	17,329
2022-07-05	60.640	62.500	60.640	62.320	57.442	9,897
2022-07-04	62.010	62.020	60.150	60.640	55.893	1,716
2022-07-01	60.860	61.640	59.000	61.600	56.778	137,197
2022-06-30	60.110	60.850	59.400	59.400	54.750	4,885
2022-06-29	60.660	60.780	59.810	59.860	55.174	11,718
2022-06-28	60.890	61.120	60.160	60.660	55.912	12,984
2022-06-27	61.770	62.350	61.510	61.510	56.695	17,323
2022-06-24	61.000	61.770	60.370	61.030	56.253	8,568

← NewerPage 18 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.