Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	54.100	54.970	54.100	54.670	49.405	11,567
2021-12-28	54.430	54.430	53.780	54.090	48.881	2,589
2021-12-27	53.920	53.920	53.400	53.900	48.709	872
2021-12-23	53.250	54.570	53.250	53.700	48.528	19,341
2021-12-22	55.490	55.490	53.760	53.830	48.646	7,283
2021-12-21	55.000	55.000	53.850	54.160	48.944	17,807
2021-12-20	54.000	54.840	53.500	54.800	49.522	4,146
2021-12-17	54.570	54.930	54.000	54.010	48.808	4,018
2021-12-16	53.400	54.500	53.400	54.050	48.845	8,309
2021-12-15	56.140	56.140	52.530	53.640	48.474	3,165
2021-12-14	51.400	52.750	51.000	52.350	47.308	8,232
2021-12-13	50.830	52.700	50.650	52.700	47.625	5,798
2021-12-10	50.760	51.110	50.600	50.830	45.636	2,536
2021-12-09	51.280	51.280	50.700	50.760	45.573	410
2021-12-08	50.890	50.890	49.990	50.500	45.339	2,244
2021-12-07	51.500	51.500	50.480	50.900	45.698	53,614
2021-12-06	51.800	52.500	51.800	52.110	46.785	2,595
2021-12-03	52.130	52.130	51.400	51.800	46.507	3,748
2021-12-02	53.110	53.110	52.000	52.150	46.821	6,755
2021-12-01	53.180	54.080	52.750	53.110	47.683	69,329
2021-11-30	52.300	52.690	51.660	52.360	47.009	7,599
2021-11-29	54.200	54.200	51.910	52.400	47.045	26,263
2021-11-26	58.490	58.490	54.540	56.000	50.277	284,784
2021-11-25	57.500	58.500	56.570	58.500	52.522	575
2021-11-24	58.950	58.950	57.330	57.660	51.768	5,715
2021-11-23	57.240	59.000	57.240	57.990	52.064	24,754
2021-11-22	56.650	57.280	56.260	57.130	51.292	2,882
2021-11-19	57.670	57.670	56.390	56.650	50.861	7,668
2021-11-18	57.140	57.720	57.080	57.670	51.777	14,269
2021-11-17	57.400	58.070	57.140	57.140	51.301	3,372
2021-11-16	56.360	58.260	56.360	58.070	52.136	17,938
2021-11-12	56.540	57.420	56.320	57.360	51.498	5,712
2021-11-11	56.830	56.970	56.500	56.830	51.022	2,629
2021-11-10	56.700	57.800	56.250	57.790	51.884	16,702
2021-11-09	57.310	57.530	56.320	56.700	50.906	6,186
2021-11-08	56.330	60.530	55.670	57.300	51.444	7,300
2021-11-05	57.580	57.800	56.310	56.330	50.574	69,518
2021-11-04	63.650	63.950	62.440	63.520	57.029	63,390
2021-11-03	63.150	63.180	61.850	61.920	55.592	2,991
2021-11-01	61.120	62.560	61.120	62.240	55.880	20,445
2021-10-29	60.840	62.330	60.650	61.860	55.538	9,973
2021-10-28	56.000	60.800	56.000	60.700	54.497	30,867
2021-10-27	57.600	57.600	56.300	56.530	50.753	990
2021-10-26	57.190	57.450	56.860	57.220	51.373	2,145
2021-10-25	56.900	56.970	56.470	56.620	50.834	1,237
2021-10-22	57.600	58.280	57.020	57.020	51.193	4,854
2021-10-21	56.970	57.390	56.600	57.250	51.400	5,368
2021-10-20	57.000	57.000	55.030	56.000	50.277	11,908
2021-10-19	54.400	57.000	54.400	57.000	51.175	13,367
2021-10-18	53.730	54.360	53.050	53.330	47.880	5,339
2021-10-15	53.900	53.990	53.210	53.310	47.862	7,586
2021-10-14	55.300	55.300	53.780	53.930	48.419	29,393

← NewerPage 21 of 21 · 1,252 trading days

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.