Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	54.850	55.220	54.260	54.320	53.148	1,045
2025-08-05	55.710	56.960	54.860	55.730	54.528	68
2025-08-04	55.150	55.150	54.150	55.040	53.853	1,396
2025-08-01	54.500	55.200	54.000	55.150	53.960	10,655
2025-07-31	56.940	57.070	54.590	54.590	53.412	3,311
2025-07-30	57.500	58.280	56.870	57.180	55.946	4,382
2025-07-29	56.000	57.500	53.700	57.500	56.260	3,729
2025-07-28	59.700	59.700	58.800	58.980	57.708	780
2025-07-25	58.120	59.300	58.120	59.100	57.825	1,320
2025-07-24	58.140	58.350	57.820	58.000	56.749	1,228
2025-07-23	57.740	58.170	57.620	57.880	56.631	1,073
2025-07-22	56.580	56.810	56.190	56.750	55.526	804
2025-07-21	55.800	55.800	55.050	55.240	54.048	1,181
2025-07-18	56.450	56.650	55.800	55.800	54.596	34,829
2025-07-17	57.260	57.520	56.370	56.370	55.154	20,719
2025-07-16	57.180	57.470	56.880	57.300	56.064	1,522
2025-07-15	57.140	57.910	56.540	56.760	55.535	7,056
2025-07-14	56.450	58.640	56.450	58.310	57.052	3,942
2025-07-11	58.470	58.490	57.610	57.610	56.367	1,300
2025-07-10	58.080	59.000	57.660	58.470	57.209	5,829
2025-07-09	56.750	57.910	56.750	57.910	56.661	23,711
2025-07-08	55.500	56.350	54.890	55.440	54.244	1,304
2025-07-07	55.100	55.810	55.010	55.560	54.361	1,718
2025-07-04	54.500	55.240	53.710	53.710	52.551	1,591
2025-07-03	55.300	55.380	54.500	54.500	53.324	1,416
2025-07-02	54.640	56.600	54.640	55.010	53.823	4,098
2025-07-01	53.650	56.400	53.650	54.630	53.451	1,882
2025-06-30	53.960	53.960	53.430	53.700	52.541	1,372
2025-06-27	53.950	54.270	53.240	53.240	52.091	690
2025-06-26	55.450	55.490	53.810	53.810	52.649	97
2025-06-25	55.630	55.640	54.950	55.300	54.107	223
2025-06-24	55.420	55.690	54.630	55.330	54.136	2,552
2025-06-23	54.620	55.420	54.460	55.420	54.224	104
2025-06-20	54.100	55.100	54.030	54.750	53.569	127
2025-06-18	55.360	55.360	52.800	54.000	52.835	5,914
2025-06-17	55.360	55.360	53.610	53.610	52.453	1,844
2025-06-16	57.050	57.050	55.340	55.360	54.166	4,310
2025-06-13	56.240	57.030	56.240	57.030	55.800	23,866
2025-06-12	55.590	57.370	55.570	57.370	56.132	58,636
2025-06-11	56.460	56.690	55.320	55.320	53.761	619
2025-06-10	55.200	56.980	55.200	56.460	54.868	13,064
2025-06-09	56.000	57.170	55.000	57.170	55.558	2,876
2025-06-06	54.580	55.500	54.570	54.910	53.362	294
2025-06-05	55.210	55.210	54.160	54.400	52.866	6,910
2025-06-04	55.280	55.700	55.170	55.580	54.013	92,795
2025-06-03	54.100	54.480	53.530	54.090	52.565	3,765
2025-06-02	55.540	55.540	53.650	54.100	52.575	10,857
2025-05-30	54.400	55.540	54.060	55.540	53.974	7,214
2025-05-29	53.690	54.440	53.660	53.710	52.196	4,779
2025-05-28	54.470	55.000	53.900	55.000	53.450	4,819
2025-05-27	54.900	55.240	54.470	54.470	52.934	8,424
2025-05-26	56.290	57.710	54.010	54.010	52.487	10,390
2025-05-23	55.240	55.500	54.180	54.180	52.653	7,914
2025-05-22	54.010	55.250	53.800	54.900	53.352	8,065
2025-05-21	55.320	55.320	54.350	54.350	52.818	6,415
2025-05-20	54.940	55.950	54.750	55.320	53.761	7,929
2025-05-19	54.370	54.510	53.570	53.610	52.099	1,743
2025-05-16	53.250	54.370	53.250	54.370	52.837	3,592
2025-05-15	53.990	53.990	51.600	53.590	52.079	666
2025-05-14	54.010	54.010	51.700	51.780	50.320	2,642

← NewerPage 6 of 21 · 1,251 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.