Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 56.600 | 56.600 | 53.740 | 55.000 | 53.450 | 5,523 |
| 2025-05-12 | 53.020 | 57.710 | 53.020 | 57.180 | 55.568 | 4,144 |
| 2025-05-09 | 55.050 | 55.240 | 53.530 | 53.530 | 52.021 | 3,872 |
| 2025-05-08 | 55.600 | 56.010 | 54.780 | 55.500 | 53.935 | 1,239 |
| 2025-05-07 | 57.150 | 57.280 | 56.500 | 56.500 | 54.907 | 4,498 |
| 2025-05-06 | 58.010 | 59.100 | 55.850 | 55.850 | 54.276 | 9,531 |
| 2025-05-05 | 59.460 | 59.460 | 57.950 | 59.150 | 57.483 | 11,696 |
| 2025-05-02 | 59.890 | 59.890 | 58.740 | 59.460 | 57.784 | 4,683 |
| 2025-04-30 | 60.000 | 60.750 | 59.290 | 59.290 | 57.619 | 937 |
| 2025-04-29 | 59.510 | 60.200 | 59.400 | 59.670 | 57.988 | 1,131 |
| 2025-04-28 | 57.840 | 59.450 | 57.840 | 58.980 | 57.317 | 18,867 |
| 2025-04-25 | 56.800 | 59.040 | 55.550 | 57.840 | 56.209 | 6,952 |
| 2025-04-24 | 56.940 | 56.940 | 54.050 | 56.350 | 54.761 | 11,257 |
| 2025-04-23 | 55.830 | 56.610 | 55.720 | 55.790 | 54.217 | 11,857 |
| 2025-04-22 | 57.500 | 57.500 | 56.000 | 56.140 | 54.557 | 3,617 |
| 2025-04-17 | 57.000 | 57.500 | 56.250 | 57.500 | 55.879 | 445 |
| 2025-04-16 | 57.750 | 57.750 | 55.870 | 57.000 | 55.393 | 3,571 |
| 2025-04-15 | 58.380 | 58.460 | 57.400 | 57.710 | 56.083 | 380 |
| 2025-04-14 | 58.380 | 58.380 | 57.300 | 57.980 | 56.346 | 435 |
| 2025-04-11 | 56.660 | 58.100 | 56.450 | 57.800 | 56.171 | 5,456 |
| 2025-04-10 | 59.970 | 59.970 | 56.440 | 56.660 | 55.063 | 9,733 |
| 2025-04-09 | 58.600 | 59.970 | 57.850 | 59.970 | 58.279 | 5,315 |
| 2025-04-08 | 61.210 | 61.210 | 57.970 | 57.970 | 56.336 | 15,722 |
| 2025-04-07 | 61.980 | 61.980 | 58.330 | 59.490 | 57.813 | 14,823 |
| 2025-04-04 | 60.770 | 62.000 | 59.060 | 62.000 | 60.252 | 13,959 |
| 2025-04-03 | 61.780 | 61.780 | 60.500 | 61.120 | 59.397 | 4,418 |
| 2025-04-02 | 61.990 | 62.900 | 60.670 | 62.900 | 61.127 | 15,042 |
| 2025-04-01 | 63.820 | 63.820 | 61.600 | 62.120 | 60.369 | 19,442 |
| 2025-03-31 | 63.370 | 64.310 | 63.370 | 64.310 | 62.497 | 1,640 |
| 2025-03-28 | 63.680 | 64.900 | 63.370 | 63.370 | 61.584 | 1,121 |
| 2025-03-27 | 63.680 | 63.680 | 62.750 | 62.750 | 60.981 | 1,306 |
| 2025-03-26 | 62.910 | 63.780 | 62.610 | 63.000 | 61.224 | 17,308 |
| 2025-03-25 | 65.290 | 65.340 | 62.010 | 62.010 | 60.262 | 11,927 |
| 2025-03-24 | 66.200 | 66.490 | 65.670 | 66.490 | 64.616 | 3,109 |
| 2025-03-21 | 68.000 | 68.000 | 66.470 | 67.200 | 65.306 | 234 |
| 2025-03-20 | 66.900 | 67.260 | 66.680 | 66.880 | 64.995 | 16,854 |
| 2025-03-19 | 67.430 | 67.430 | 65.300 | 65.300 | 63.459 | 1,655 |
| 2025-03-18 | 67.040 | 67.580 | 67.040 | 67.580 | 65.675 | 337 |
| 2025-03-17 | 66.700 | 67.400 | 66.700 | 67.140 | 65.247 | 1,445 |
| 2025-03-14 | 67.980 | 70.480 | 65.980 | 67.650 | 65.743 | 14,420 |
| 2025-03-13 | 69.760 | 73.550 | 68.320 | 68.380 | 66.452 | 5,251 |
| 2025-03-12 | 69.460 | 69.460 | 67.670 | 67.780 | 65.474 | 91 |
| 2025-03-11 | 69.760 | 69.760 | 68.560 | 68.560 | 66.228 | 22,129 |
| 2025-03-10 | 67.690 | 70.600 | 67.690 | 69.760 | 67.387 | 1,324 |
| 2025-03-07 | 67.890 | 70.110 | 67.650 | 68.440 | 66.112 | 1,752 |
| 2025-03-06 | 66.930 | 67.530 | 66.300 | 67.450 | 65.155 | 24,018 |
| 2025-03-05 | 67.430 | 67.430 | 66.660 | 66.660 | 64.392 | 13,649 |
| 2025-02-28 | 66.190 | 67.440 | 66.000 | 66.000 | 63.755 | 29,657 |
| 2025-02-27 | 64.840 | 66.000 | 64.840 | 65.550 | 63.320 | 681 |
| 2025-02-26 | 65.330 | 66.310 | 64.390 | 66.310 | 64.054 | 4,539 |
| 2025-02-25 | 66.350 | 67.220 | 65.180 | 65.600 | 63.368 | 1,125 |
| 2025-02-24 | 64.000 | 65.860 | 63.970 | 65.630 | 63.397 | 1,643 |
| 2025-02-21 | 62.660 | 63.830 | 62.400 | 63.680 | 61.514 | 26,150 |
| 2025-02-20 | 61.840 | 62.530 | 61.090 | 62.280 | 60.161 | 4,730 |
| 2025-02-19 | 59.650 | 62.000 | 59.310 | 61.220 | 59.137 | 30,732 |
| 2025-02-18 | 60.100 | 60.100 | 58.000 | 59.340 | 57.321 | 23,418 |
| 2025-02-17 | 58.840 | 62.660 | 58.210 | 59.500 | 57.476 | 8,022 |
| 2025-02-14 | 60.750 | 60.750 | 58.700 | 59.370 | 57.350 | 2,026 |
| 2025-02-13 | 61.930 | 62.000 | 60.750 | 60.750 | 58.683 | 19,997 |
| 2025-02-12 | 62.500 | 62.580 | 61.650 | 61.650 | 59.553 | 3,474 |
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.