Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 79.930 | 81.440 | 79.930 | 80.570 | 80.570 | 920 |
| 2026-07-21 | 79.000 | 79.890 | 79.000 | 79.870 | 79.870 | 32 |
| 2026-07-20 | 81.190 | 81.400 | 79.140 | 79.340 | 79.340 | 557 |
| 2026-07-17 | 82.640 | 84.370 | 80.980 | 80.980 | 80.980 | 8,366 |
| 2026-07-16 | 79.190 | 82.270 | 79.190 | 80.700 | 80.700 | 818 |
| 2026-07-15 | 78.730 | 79.140 | 78.000 | 78.660 | 78.660 | 1,795 |
| 2026-07-14 | 79.540 | 79.540 | 76.300 | 76.500 | 76.500 | 2,252 |
| 2026-07-13 | 78.730 | 79.820 | 78.660 | 79.540 | 79.540 | 2,575 |
| 2026-07-10 | 80.290 | 80.380 | 78.390 | 80.380 | 80.380 | 356 |
| 2026-07-09 | 80.480 | 81.000 | 79.610 | 79.820 | 79.820 | 8,751 |
| 2026-07-08 | 83.000 | 83.740 | 80.570 | 83.740 | 83.740 | 330 |
| 2026-07-07 | 81.150 | 83.350 | 81.150 | 83.330 | 83.330 | 1,382 |
| 2026-07-06 | 83.020 | 83.020 | 81.070 | 81.150 | 81.150 | 840 |
| 2026-07-03 | 84.810 | 84.810 | 83.260 | 84.580 | 84.580 | 114 |
| 2026-07-02 | 82.990 | 84.000 | 82.870 | 84.000 | 84.000 | 570 |
| 2026-07-01 | 83.700 | 84.010 | 81.210 | 81.500 | 81.500 | 4,896 |
| 2026-06-30 | 83.130 | 83.800 | 82.200 | 83.700 | 83.700 | 1,431 |
| 2026-06-29 | 82.420 | 83.740 | 82.080 | 83.040 | 83.040 | 131 |
| 2026-06-26 | 81.250 | 83.030 | 81.180 | 82.540 | 82.540 | 1,203 |
| 2026-06-25 | 79.350 | 81.380 | 78.600 | 81.380 | 81.380 | 5,533 |
| 2026-06-24 | 79.000 | 79.050 | 78.070 | 78.630 | 78.630 | 768 |
| 2026-06-23 | 75.380 | 77.340 | 75.370 | 75.800 | 75.800 | 3,781 |
| 2026-06-22 | 74.840 | 74.840 | 72.900 | 72.900 | 72.900 | 534 |
| 2026-06-19 | 72.370 | 74.090 | 72.370 | 74.090 | 74.090 | 45 |
| 2026-06-18 | 73.790 | 74.300 | 72.180 | 73.050 | 73.050 | 10,655 |
| 2026-06-17 | 73.430 | 73.670 | 72.220 | 73.670 | 73.670 | 151 |
| 2026-06-16 | 73.900 | 73.900 | 72.300 | 73.310 | 73.310 | 629 |
| 2026-06-15 | 74.430 | 74.830 | 72.510 | 73.160 | 73.160 | 2,361 |
| 2026-06-12 | 76.650 | 76.650 | 74.970 | 75.010 | 75.010 | 473 |
| 2026-06-11 | 76.790 | 79.590 | 76.790 | 77.010 | 76.637 | 207 |
| 2026-06-10 | 77.990 | 77.990 | 75.750 | 76.740 | 76.379 | 151 |
| 2026-06-09 | 77.110 | 77.970 | 76.040 | 77.580 | 77.215 | 1,236 |
| 2026-06-08 | 77.310 | 79.430 | 76.770 | 76.930 | 76.568 | 6,355 |
| 2026-06-05 | 77.200 | 79.150 | 77.200 | 77.920 | 77.554 | 3,625 |
| 2026-06-03 | 73.260 | 73.550 | 72.950 | 73.010 | 72.667 | 592 |
| 2026-06-02 | 72.000 | 73.260 | 72.000 | 72.960 | 72.617 | 4,015 |
| 2026-06-01 | 74.230 | 74.230 | 71.910 | 72.190 | 71.851 | 4,170 |
| 2026-05-29 | 75.800 | 75.940 | 74.810 | 74.900 | 74.548 | 2,439 |
| 2026-05-28 | 77.110 | 77.110 | 75.070 | 75.310 | 74.956 | 342 |
| 2026-05-27 | 75.810 | 77.140 | 75.810 | 76.340 | 75.981 | 2,524 |
| 2026-05-26 | 76.470 | 76.870 | 75.610 | 76.060 | 75.702 | 1,912 |
| 2026-05-25 | 77.150 | 80.070 | 75.980 | 76.700 | 76.339 | 869 |
| 2026-05-22 | 74.450 | 77.280 | 74.450 | 77.280 | 76.917 | 10,048 |
| 2026-05-21 | 70.560 | 72.490 | 70.400 | 71.460 | 71.124 | 861 |
| 2026-05-20 | 71.950 | 72.510 | 70.560 | 70.560 | 70.228 | 840 |
| 2026-05-19 | 72.240 | 72.570 | 71.930 | 71.950 | 71.612 | 2,501 |
| 2026-05-18 | 70.850 | 70.850 | 69.810 | 70.540 | 70.208 | 296 |
| 2026-05-15 | 73.430 | 73.430 | 70.410 | 70.840 | 70.507 | 3,581 |
| 2026-05-14 | 70.440 | 73.500 | 70.300 | 73.500 | 73.154 | 157 |
| 2026-05-13 | 69.200 | 71.290 | 69.200 | 71.290 | 70.955 | 1,478 |
| 2026-05-12 | 68.510 | 69.570 | 68.220 | 68.900 | 68.576 | 5,311 |
| 2026-05-11 | 68.120 | 69.730 | 67.950 | 68.000 | 67.680 | 1,793 |
| 2026-05-08 | 69.090 | 69.090 | 68.040 | 68.180 | 67.859 | 2,796 |
| 2026-05-07 | 70.170 | 71.850 | 68.560 | 71.850 | 71.512 | 1,087 |
| 2026-05-06 | 70.560 | 70.560 | 69.800 | 70.170 | 69.840 | 614 |
| 2026-05-05 | 70.870 | 70.870 | 69.520 | 69.860 | 69.532 | 910 |
| 2026-05-04 | 70.350 | 70.900 | 70.100 | 70.530 | 70.198 | 3,008 |
| 2026-04-30 | 70.400 | 70.400 | 67.510 | 68.310 | 67.989 | 3,429 |
| 2026-04-29 | 69.420 | 70.350 | 68.000 | 70.350 | 70.019 | 468 |
| 2026-04-28 | 69.730 | 69.810 | 68.430 | 69.420 | 69.094 | 20,427 |
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.