Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 70.350 | 70.350 | 68.780 | 69.030 | 68.705 | 1,739 |
| 2026-04-24 | 72.490 | 72.490 | 69.920 | 70.020 | 69.691 | 3,054 |
| 2026-04-23 | 70.430 | 72.050 | 70.290 | 72.000 | 71.661 | 2,772 |
| 2026-04-22 | 72.000 | 72.000 | 69.230 | 70.430 | 70.099 | 7,224 |
| 2026-04-20 | 73.960 | 74.010 | 72.750 | 72.750 | 72.408 | 328 |
| 2026-04-17 | 71.950 | 74.080 | 71.680 | 74.080 | 73.732 | 2,774 |
| 2026-04-16 | 75.320 | 75.320 | 72.000 | 75.150 | 74.797 | 1,108 |
| 2026-04-15 | 75.230 | 75.230 | 72.950 | 74.570 | 74.219 | 5,503 |
| 2026-04-14 | 74.710 | 74.910 | 73.690 | 74.480 | 74.130 | 5,498 |
| 2026-04-13 | 75.910 | 76.050 | 74.330 | 74.980 | 74.627 | 514 |
| 2026-04-10 | 76.750 | 76.850 | 75.780 | 75.900 | 75.543 | 5,261 |
| 2026-04-09 | 78.340 | 78.710 | 77.200 | 77.920 | 77.554 | 5,193 |
| 2026-04-08 | 77.450 | 79.020 | 75.800 | 78.980 | 78.609 | 974 |
| 2026-04-07 | 78.650 | 78.650 | 75.350 | 76.680 | 76.319 | 244 |
| 2026-04-06 | 77.510 | 77.870 | 77.470 | 77.870 | 77.504 | 471 |
| 2026-04-02 | 76.750 | 78.300 | 76.750 | 77.510 | 77.146 | 9,999 |
| 2026-04-01 | 79.780 | 79.780 | 77.650 | 78.320 | 77.952 | 6,144 |
| 2026-03-31 | 77.230 | 79.780 | 77.230 | 79.780 | 79.405 | 13,698 |
| 2026-03-30 | 77.820 | 77.820 | 77.160 | 77.230 | 76.867 | 1,831 |
| 2026-03-27 | 77.920 | 79.240 | 76.930 | 76.930 | 76.568 | 1,019 |
| 2026-03-26 | 78.540 | 78.540 | 77.920 | 77.920 | 77.554 | 13,986 |
| 2026-03-25 | 76.500 | 78.390 | 76.500 | 77.740 | 77.374 | 139 |
| 2026-03-24 | 76.080 | 76.330 | 76.000 | 76.240 | 75.882 | 35 |
| 2026-03-23 | 75.130 | 76.090 | 75.130 | 75.680 | 75.324 | 1,669 |
| 2026-03-20 | 75.230 | 76.010 | 74.000 | 74.000 | 73.652 | 261 |
| 2026-03-19 | 74.900 | 74.910 | 74.480 | 74.480 | 74.130 | 2,902 |
| 2026-03-18 | 75.400 | 75.400 | 73.850 | 74.880 | 74.528 | 1,096 |
| 2026-03-17 | 77.090 | 77.090 | 74.760 | 76.400 | 76.041 | 779 |
| 2026-03-16 | 76.100 | 76.100 | 75.100 | 76.000 | 75.643 | 447 |
| 2026-03-13 | 76.250 | 76.810 | 70.700 | 70.700 | 70.368 | 2,322 |
| 2026-03-12 | 74.920 | 76.510 | 73.000 | 76.090 | 75.732 | 1,707 |
| 2026-03-11 | 75.460 | 75.460 | 74.770 | 74.880 | 74.164 | 282 |
| 2026-03-10 | 76.530 | 76.530 | 75.440 | 75.440 | 74.719 | 206 |
| 2026-03-09 | 74.810 | 75.890 | 74.640 | 75.770 | 75.045 | 15,614 |
| 2026-03-06 | 77.240 | 77.240 | 75.210 | 75.610 | 74.887 | 1,225 |
| 2026-03-05 | 79.290 | 79.290 | 75.230 | 76.470 | 75.739 | 1,383 |
| 2026-03-04 | 79.850 | 79.850 | 76.960 | 78.720 | 77.967 | 1,362 |
| 2026-03-03 | 79.040 | 79.750 | 78.800 | 79.130 | 78.373 | 3,276 |
| 2026-03-02 | 78.050 | 80.150 | 78.050 | 78.400 | 77.650 | 7,321 |
| 2026-02-27 | 77.220 | 79.280 | 76.720 | 78.020 | 77.274 | 1,053 |
| 2026-02-26 | 79.520 | 79.520 | 76.490 | 76.490 | 75.758 | 12,248 |
| 2026-02-25 | 79.860 | 80.020 | 78.290 | 78.730 | 77.977 | 1,218 |
| 2026-02-24 | 80.000 | 80.230 | 79.770 | 80.000 | 79.235 | 841 |
| 2026-02-23 | 79.380 | 80.000 | 78.850 | 80.000 | 79.235 | 754 |
| 2026-02-20 | 79.530 | 79.530 | 78.700 | 79.140 | 78.383 | 179 |
| 2026-02-19 | 79.210 | 80.070 | 79.010 | 79.530 | 78.769 | 344 |
| 2026-02-18 | 78.670 | 79.590 | 78.590 | 79.240 | 78.482 | 450 |
| 2026-02-13 | 79.850 | 80.090 | 79.480 | 79.480 | 78.720 | 1,356 |
| 2026-02-12 | 77.420 | 78.730 | 77.420 | 77.530 | 76.789 | 3,052 |
| 2026-02-11 | 75.850 | 77.180 | 75.490 | 75.490 | 74.768 | 526 |
| 2026-02-10 | 76.190 | 76.520 | 75.520 | 76.170 | 75.442 | 1,884 |
| 2026-02-09 | 78.660 | 79.270 | 75.750 | 75.750 | 75.026 | 4,124 |
| 2026-02-06 | 78.400 | 80.000 | 78.400 | 78.660 | 77.908 | 9,346 |
| 2026-02-05 | 77.570 | 80.200 | 77.010 | 77.010 | 76.274 | 773 |
| 2026-02-04 | 76.000 | 78.800 | 75.880 | 77.570 | 76.828 | 20,130 |
| 2026-02-03 | 74.270 | 77.000 | 72.810 | 75.700 | 74.976 | 5,589 |
| 2026-02-02 | 72.560 | 74.760 | 72.490 | 74.460 | 73.748 | 3,118 |
| 2026-01-30 | 70.650 | 72.560 | 70.620 | 72.560 | 71.866 | 3,446 |
| 2026-01-29 | 69.630 | 71.260 | 69.630 | 69.800 | 69.132 | 2,441 |
| 2026-01-28 | 70.070 | 70.070 | 69.000 | 69.630 | 68.964 | 1,656 |
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.