Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	59.540	59.540	58.180	58.200	57.310	111
2025-10-27	58.960	59.160	58.520	58.950	58.048	217
2025-10-24	58.670	59.140	58.520	58.960	58.058	172
2025-10-23	59.870	59.870	58.520	58.670	57.772	3,680
2025-10-22	59.000	59.730	58.690	59.270	58.363	2,065
2025-10-21	57.620	58.850	57.140	58.740	57.841	1,060
2025-10-20	57.620	58.360	57.140	58.150	57.260	862
2025-10-17	56.800	57.320	56.540	57.040	56.167	1,131
2025-10-16	57.640	57.900	56.830	57.020	56.148	1,955
2025-10-15	57.220	57.520	57.000	57.320	56.443	316
2025-10-14	58.480	58.480	57.840	58.010	57.123	13,107
2025-10-13	58.420	59.010	58.100	59.000	58.097	214
2025-10-10	58.510	59.820	58.510	59.290	58.383	5,622
2025-10-09	58.250	58.860	57.740	58.510	57.615	7,610
2025-10-08	58.500	58.560	57.630	57.670	56.788	901
2025-10-07	59.500	59.500	58.250	58.490	57.595	8,600
2025-10-06	59.170	59.890	58.850	58.910	58.009	1,918
2025-10-03	59.810	60.670	59.080	59.350	58.442	4,539
2025-10-02	58.550	60.610	58.550	60.290	59.368	3,052
2025-10-01	56.180	60.390	56.180	59.750	58.836	6,485
2025-09-30	52.780	55.890	52.190	55.850	54.996	3,703
2025-09-29	52.280	52.370	51.860	52.250	51.451	1,092
2025-09-26	52.800	52.800	51.990	52.480	51.677	4,922
2025-09-25	52.930	53.110	52.000	52.090	51.293	1,279
2025-09-24	52.770	53.410	52.700	53.410	52.593	697
2025-09-23	53.920	53.920	52.550	52.770	51.963	1,952
2025-09-22	54.110	54.700	53.380	53.380	52.563	3,902
2025-09-19	54.400	54.700	53.920	54.110	53.282	1,927
2025-09-18	53.730	54.200	53.730	54.200	53.371	170
2025-09-17	53.670	54.480	53.450	53.790	52.967	1,988
2025-09-16	53.830	54.040	53.420	53.670	52.849	1,203
2025-09-15	54.550	55.000	53.830	53.950	53.125	19,043
2025-09-12	56.910	57.740	54.550	54.550	53.715	1,048
2025-09-11	56.100	57.520	56.100	57.480	56.601	1,967
2025-09-10	56.510	57.410	56.500	57.410	56.171	1,057
2025-09-09	57.100	57.530	57.100	57.460	56.220	823
2025-09-08	56.410	57.500	56.300	56.850	55.624	1,128
2025-09-05	56.800	57.240	56.500	57.110	55.878	992
2025-09-04	57.670	57.670	56.800	56.980	55.751	3,878
2025-09-03	58.270	58.380	57.320	57.520	56.279	1,776
2025-09-02	57.930	58.460	57.650	58.460	57.199	898
2025-09-01	59.000	59.030	56.630	57.960	56.710	230
2025-08-29	56.500	57.510	56.490	57.510	56.269	4,284
2025-08-28	57.550	57.550	55.930	56.400	55.183	2,017
2025-08-27	57.460	58.070	56.890	56.980	55.751	4,526
2025-08-26	57.960	58.020	57.460	57.460	56.220	610
2025-08-25	59.320	59.320	57.470	57.690	56.445	2,171
2025-08-22	58.800	59.570	58.710	58.990	57.717	6,516
2025-08-21	58.290	59.740	57.910	58.790	57.522	4,704
2025-08-20	58.440	58.820	57.910	57.910	56.661	9,057
2025-08-19	57.740	58.690	57.540	58.530	57.267	2,925
2025-08-18	57.200	57.560	57.030	57.240	56.005	933
2025-08-15	56.570	57.280	56.280	56.590	55.369	2,811
2025-08-14	56.050	56.460	55.900	56.060	54.851	970
2025-08-13	55.440	56.000	55.300	55.990	54.782	1,456
2025-08-12	54.600	54.600	53.850	54.100	52.933	1,389
2025-08-11	55.030	55.030	54.270	54.600	53.422	247
2025-08-08	54.750	55.150	54.550	54.910	53.725	420
2025-08-07	54.870	54.870	53.940	54.300	53.129	755
2025-08-06	54.850	55.220	54.260	54.320	53.148	1,045

← NewerPage 5 of 21 · 1,250 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.