Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	57.650	60.020	57.640	60.010	55.313	29,119
2022-06-22	56.500	58.080	56.500	57.500	52.999	11,790
2022-06-21	53.800	56.910	53.800	56.500	52.077	42,468
2022-06-20	55.000	55.000	52.540	53.800	49.589	2,935
2022-06-17	54.100	55.000	53.530	55.000	50.695	45,216
2022-06-15	54.120	55.000	53.150	53.400	49.220	10,801
2022-06-14	55.350	55.350	53.750	54.350	50.096	5,978
2022-06-13	50.030	54.530	50.030	54.530	50.262	4,189
2022-06-10	54.420	54.840	54.350	54.350	49.808	4,851
2022-06-09	54.780	55.500	54.060	55.500	50.862	11,362
2022-06-08	54.950	55.280	54.550	54.780	50.202	16,318
2022-06-07	55.400	55.460	54.540	55.010	50.413	9,731
2022-06-06	53.350	54.150	53.350	53.530	49.057	4,499
2022-06-03	53.700	54.300	53.700	53.900	49.396	20,075
2022-06-02	54.650	54.660	53.240	53.250	48.800	19,968
2022-06-01	54.590	55.070	53.760	54.650	50.083	15,366
2022-05-31	54.800	55.610	53.530	54.840	50.257	17,658
2022-05-30	54.640	54.660	54.000	54.650	50.083	351
2022-05-27	54.240	55.180	54.240	55.180	50.569	11,938
2022-05-26	56.520	56.760	54.240	54.240	49.707	24,048
2022-05-25	57.000	57.060	56.320	56.740	51.998	13,591
2022-05-24	56.170	57.000	56.170	56.700	51.962	73,124
2022-05-23	55.790	57.000	55.790	56.170	51.476	28,144
2022-05-20	56.450	57.320	56.430	56.790	52.044	33,174
2022-05-19	56.290	56.710	55.960	56.560	51.833	17,929
2022-05-18	57.370	57.920	57.200	57.320	52.530	22,310
2022-05-17	58.250	58.470	56.810	56.810	52.063	6,261
2022-05-16	57.120	57.120	57.120	57.120	52.347	0
2022-05-13	57.550	58.270	56.670	57.120	52.347	5,052
2022-05-12	57.290	58.080	56.950	58.030	53.181	12,784
2022-05-11	55.980	57.950	55.740	57.300	52.512	7,728
2022-05-10	55.790	57.360	55.790	56.060	51.375	4,703
2022-05-09	56.260	56.590	55.720	55.720	51.064	3,952
2022-05-06	55.300	56.700	55.300	55.800	51.137	2,759
2022-05-05	54.840	55.500	54.550	55.300	50.679	5,791
2022-05-04	54.420	54.940	54.080	54.580	50.019	4,203
2022-05-03	54.430	55.500	53.760	54.250	49.717	12,883
2022-05-02	55.280	55.770	54.720	55.480	50.844	49,591
2022-04-29	54.540	55.270	54.000	55.270	50.651	334,913
2022-04-28	53.300	55.350	53.300	54.550	49.991	20,767
2022-04-27	52.720	53.250	52.100	52.100	47.746	3,801
2022-04-26	53.300	53.390	52.380	53.310	48.855	9,073
2022-04-25	50.620	52.800	50.620	52.800	48.388	95,007
2022-04-22	50.450	51.200	50.430	51.200	46.921	8,544
2022-04-20	49.740	50.170	49.710	50.060	45.877	6,040
2022-04-19	50.050	53.900	49.690	50.000	45.822	10,441
2022-04-18	50.750	50.860	49.840	50.050	45.867	3,425
2022-04-14	50.350	51.410	50.350	51.120	46.848	5,727
2022-04-13	49.910	50.550	49.820	50.490	46.271	6,953
2022-04-12	50.180	50.390	49.550	50.100	45.913	2,291
2022-04-11	51.640	52.490	50.500	50.500	46.280	6,577
2022-04-08	51.350	52.170	51.350	51.640	47.325	3,279
2022-04-07	50.400	52.490	50.400	51.550	47.242	7,426
2022-04-06	49.020	50.300	49.020	50.300	46.097	8,132
2022-04-05	47.950	49.870	47.950	48.800	44.722	9,225
2022-04-04	48.580	48.580	47.830	48.310	44.273	9,114
2022-04-01	49.970	49.970	47.970	47.970	43.961	211,484
2022-03-31	49.140	50.000	48.830	49.250	45.134	30,439
2022-03-30	48.320	49.400	48.320	49.070	44.969	1,150
2022-03-29	48.110	48.370	48.110	48.370	44.328	731

← NewerPage 19 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.