Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 70.450 | 70.790 | 69.930 | 70.080 | 69.410 | 3,203 |
| 2026-01-26 | 70.940 | 71.540 | 70.570 | 70.910 | 70.232 | 513 |
| 2026-01-23 | 71.960 | 71.960 | 71.130 | 71.540 | 70.856 | 1,357 |
| 2026-01-22 | 73.680 | 73.750 | 71.960 | 71.960 | 71.272 | 118 |
| 2026-01-21 | 73.500 | 74.410 | 73.370 | 73.860 | 73.154 | 2,415 |
| 2026-01-20 | 72.400 | 73.490 | 72.400 | 73.210 | 72.510 | 14,531 |
| 2026-01-19 | 73.010 | 73.010 | 73.000 | 73.000 | 72.302 | 51 |
| 2026-01-16 | 74.060 | 74.460 | 73.020 | 73.090 | 72.391 | 1,811 |
| 2026-01-15 | 74.900 | 74.900 | 73.100 | 74.620 | 73.906 | 1,676 |
| 2026-01-14 | 73.070 | 74.800 | 72.400 | 74.670 | 73.956 | 2,780 |
| 2026-01-13 | 74.030 | 74.030 | 72.100 | 72.670 | 71.975 | 1,363 |
| 2026-01-12 | 74.070 | 74.520 | 73.010 | 73.290 | 72.589 | 1,586 |
| 2026-01-09 | 74.800 | 75.290 | 73.970 | 74.240 | 73.530 | 961 |
| 2026-01-08 | 72.400 | 75.570 | 72.400 | 75.360 | 74.639 | 252 |
| 2026-01-07 | 73.220 | 75.000 | 72.810 | 72.940 | 72.242 | 5,494 |
| 2026-01-06 | 73.440 | 73.690 | 73.020 | 73.160 | 72.460 | 2,404 |
| 2026-01-05 | 72.910 | 73.440 | 71.890 | 72.490 | 71.797 | 1,338 |
| 2026-01-02 | 72.500 | 72.910 | 71.000 | 72.910 | 72.213 | 10,964 |
| 2025-12-30 | 73.360 | 73.360 | 72.600 | 73.130 | 72.431 | 1,041 |
| 2025-12-29 | 74.170 | 74.770 | 74.140 | 74.300 | 73.589 | 2,987 |
| 2025-12-26 | 73.300 | 73.900 | 73.090 | 73.090 | 72.391 | 6,886 |
| 2025-12-23 | 73.130 | 73.360 | 72.250 | 72.360 | 71.668 | 2,737 |
| 2025-12-22 | 69.880 | 73.130 | 69.700 | 73.130 | 72.431 | 3,397 |
| 2025-12-19 | 69.780 | 70.690 | 68.990 | 69.880 | 69.212 | 1,268 |
| 2025-12-18 | 69.310 | 69.860 | 68.810 | 69.780 | 69.113 | 13,828 |
| 2025-12-17 | 67.590 | 68.770 | 67.410 | 68.770 | 68.112 | 278 |
| 2025-12-16 | 68.250 | 68.330 | 66.290 | 66.880 | 66.240 | 812 |
| 2025-12-15 | 66.700 | 67.920 | 66.700 | 67.790 | 67.142 | 7,983 |
| 2025-12-12 | 67.190 | 67.400 | 66.380 | 66.700 | 66.062 | 66 |
| 2025-12-11 | 66.440 | 66.760 | 66.060 | 66.060 | 65.428 | 1,016 |
| 2025-12-10 | 66.420 | 66.700 | 65.920 | 66.660 | 65.640 | 1,291 |
| 2025-12-09 | 69.930 | 69.930 | 65.770 | 65.900 | 64.892 | 7,595 |
| 2025-12-08 | 68.030 | 68.030 | 66.380 | 67.030 | 66.005 | 8,330 |
| 2025-12-05 | 67.200 | 68.170 | 67.060 | 68.030 | 66.989 | 5,961 |
| 2025-12-04 | 67.000 | 67.540 | 66.800 | 67.200 | 66.172 | 4,008 |
| 2025-12-03 | 67.530 | 68.360 | 67.500 | 67.900 | 66.861 | 2,755 |
| 2025-12-02 | 68.210 | 68.310 | 67.140 | 67.530 | 66.497 | 1,543 |
| 2025-12-01 | 69.940 | 69.940 | 68.210 | 68.210 | 67.166 | 3,543 |
| 2025-11-28 | 68.000 | 70.130 | 68.000 | 69.940 | 68.870 | 1,862 |
| 2025-11-27 | 71.430 | 71.430 | 67.860 | 69.230 | 68.171 | 1,808 |
| 2025-11-26 | 71.000 | 71.020 | 69.640 | 69.640 | 68.575 | 650 |
| 2025-11-25 | 68.740 | 71.030 | 67.820 | 71.030 | 69.943 | 7,669 |
| 2025-11-24 | 66.600 | 68.750 | 66.600 | 68.050 | 67.009 | 12,898 |
| 2025-11-21 | 62.120 | 67.490 | 62.110 | 65.890 | 64.882 | 7,126 |
| 2025-11-19 | 64.200 | 64.500 | 62.870 | 63.350 | 62.381 | 6,839 |
| 2025-11-18 | 64.000 | 64.530 | 61.920 | 64.260 | 63.277 | 26,378 |
| 2025-11-17 | 61.800 | 62.800 | 61.290 | 61.920 | 60.973 | 5,227 |
| 2025-11-14 | 61.160 | 62.600 | 60.540 | 62.220 | 61.268 | 9,960 |
| 2025-11-13 | 60.830 | 62.000 | 60.830 | 61.200 | 60.264 | 1,477 |
| 2025-11-12 | 60.000 | 60.990 | 60.000 | 60.650 | 59.722 | 13,226 |
| 2025-11-11 | 57.940 | 59.900 | 57.360 | 59.700 | 58.787 | 20,610 |
| 2025-11-10 | 57.660 | 57.660 | 57.060 | 57.360 | 56.482 | 174 |
| 2025-11-07 | 57.480 | 57.710 | 57.050 | 57.350 | 56.473 | 966 |
| 2025-11-06 | 56.520 | 57.540 | 56.430 | 57.040 | 56.167 | 4,765 |
| 2025-11-05 | 56.300 | 57.110 | 55.630 | 56.690 | 55.823 | 6,407 |
| 2025-11-04 | 55.580 | 56.980 | 55.310 | 56.300 | 55.439 | 1,634 |
| 2025-11-03 | 58.210 | 58.210 | 55.230 | 55.510 | 54.661 | 1,686 |
| 2025-10-31 | 58.300 | 58.300 | 56.960 | 58.210 | 57.319 | 694 |
| 2025-10-30 | 57.000 | 58.670 | 56.270 | 56.930 | 56.059 | 1,248 |
| 2025-10-29 | 58.790 | 58.790 | 57.610 | 57.950 | 57.063 | 552 |
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.