Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	48.400	48.420	48.150	48.420	44.374	1,016
2022-03-25	48.400	48.400	48.100	48.250	44.218	1,823
2022-03-24	48.300	48.620	48.000	48.430	44.383	166
2022-03-23	48.700	49.100	48.290	48.300	44.264	3,947
2022-03-22	48.690	49.070	48.640	48.790	44.713	120
2022-03-21	49.150	49.150	48.940	48.980	44.887	50
2022-03-18	50.000	50.260	49.350	49.600	45.455	2,691
2022-03-17	49.810	50.010	49.700	49.700	45.547	6
2022-03-16	50.330	50.410	49.500	49.500	45.363	6,469
2022-03-15	49.500	50.900	49.500	50.830	46.582	1,599
2022-03-14	45.510	49.950	45.500	49.500	45.363	2,481
2022-03-11	48.650	49.680	48.650	49.450	44.942	52
2022-03-10	48.900	49.000	48.810	48.950	44.236	88
2022-03-09	48.620	48.900	48.430	48.900	44.191	1,035
2022-03-08	49.190	49.300	48.610	48.610	43.929	4,087
2022-03-07	51.410	51.410	48.500	48.500	43.829	6,834
2022-03-04	48.280	49.120	48.280	49.120	44.389	9,345
2022-03-03	48.780	48.820	47.440	47.440	42.871	4,851
2022-03-02	49.500	49.530	48.900	48.900	44.191	74
2022-02-25	46.570	49.680	46.570	49.170	44.435	10,323
2022-02-24	47.430	47.980	46.500	46.580	42.094	5,054
2022-02-23	47.530	47.930	47.240	47.350	42.790	17,892
2022-02-22	48.630	48.860	47.890	48.120	43.486	8,778
2022-02-21	47.510	48.860	47.510	48.860	44.154	158
2022-02-18	49.310	49.310	48.610	49.160	44.426	15,654
2022-02-17	49.680	49.680	49.260	49.310	44.561	102
2022-02-16	50.420	50.420	49.660	49.680	44.895	468
2022-02-15	49.850	50.510	49.850	50.430	45.573	4,693
2022-02-14	49.630	49.850	49.150	49.850	45.049	298
2022-02-11	49.560	50.420	49.560	50.240	45.402	11,480
2022-02-10	50.000	50.070	49.310	49.310	44.561	7,715
2022-02-09	50.610	51.100	50.000	50.100	45.275	3,329
2022-02-08	51.430	51.430	50.480	50.480	45.618	5,631
2022-02-07	52.130	52.140	51.240	51.240	46.305	422
2022-02-04	52.500	52.610	52.300	52.460	47.408	345
2022-02-03	53.550	54.800	51.950	51.950	46.947	3,777
2022-02-02	53.730	54.550	53.730	54.200	48.980	4,717
2022-02-01	53.810	54.160	53.570	53.970	48.772	4,466
2022-01-31	54.180	54.450	53.660	54.180	48.962	13,766
2022-01-28	53.730	54.330	53.530	54.330	49.098	11,391
2022-01-27	53.300	55.140	52.750	54.880	49.595	7,679
2022-01-26	54.060	54.280	53.440	53.940	48.745	22,737
2022-01-25	53.820	54.060	53.700	54.060	48.854	7,298
2022-01-24	53.300	53.640	52.830	53.640	48.474	23,206
2022-01-21	54.960	54.980	54.000	54.330	49.098	11,969
2022-01-20	54.640	55.190	54.350	54.960	49.667	20,684
2022-01-19	56.540	56.540	55.020	55.520	50.173	2,721
2022-01-18	56.000	57.190	56.000	56.540	51.095	125,972
2022-01-17	55.520	56.530	55.520	55.690	50.327	109
2022-01-14	56.170	56.350	55.890	55.890	50.507	817
2022-01-13	56.040	56.240	55.600	56.240	50.824	2,460
2022-01-12	56.760	56.900	55.950	56.040	50.643	3,277
2022-01-11	55.180	58.150	55.180	56.760	51.294	6,440
2022-01-10	56.300	58.380	56.290	58.260	52.649	31,047
2022-01-07	56.010	56.730	55.850	56.510	51.068	6,064
2022-01-06	56.480	56.660	55.630	56.040	50.643	13,260
2022-01-05	54.840	56.700	54.520	56.500	51.059	24,637
2022-01-04	54.500	54.800	53.830	54.800	49.522	8,049
2022-01-03	53.230	54.500	53.200	54.500	49.251	3,877
2021-12-30	53.990	53.990	53.610	53.780	48.601	217

← NewerPage 20 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.