Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 62.800 | 62.800 | 61.800 | 62.590 | 60.461 | 5,147 |
| 2025-02-10 | 63.310 | 63.400 | 62.420 | 62.500 | 60.374 | 1,853 |
| 2025-02-07 | 63.700 | 63.770 | 62.720 | 63.200 | 61.050 | 9,952 |
| 2025-02-06 | 65.520 | 65.520 | 63.180 | 63.180 | 61.031 | 12,870 |
| 2025-02-05 | 65.900 | 66.020 | 63.950 | 65.200 | 62.982 | 43,372 |
| 2025-02-04 | 70.490 | 70.490 | 63.530 | 67.630 | 65.329 | 10,907 |
| 2025-02-03 | 72.270 | 73.120 | 71.480 | 72.850 | 70.372 | 19,247 |
| 2025-01-31 | 72.170 | 72.280 | 72.070 | 72.210 | 69.753 | 1,114 |
| 2025-01-30 | 73.540 | 73.660 | 72.170 | 72.170 | 69.715 | 4,287 |
| 2025-01-29 | 71.500 | 72.520 | 70.010 | 70.010 | 67.628 | 2,421 |
| 2025-01-28 | 72.030 | 72.220 | 70.990 | 71.750 | 69.309 | 694 |
| 2025-01-27 | 69.980 | 72.510 | 69.980 | 72.040 | 69.589 | 461 |
| 2025-01-24 | 71.270 | 71.440 | 69.980 | 70.870 | 68.459 | 1,077 |
| 2025-01-23 | 71.350 | 71.780 | 70.780 | 71.530 | 69.097 | 21,007 |
| 2025-01-22 | 72.010 | 72.010 | 70.900 | 71.000 | 68.585 | 798 |
| 2025-01-21 | 74.050 | 74.500 | 72.100 | 72.260 | 69.802 | 20,065 |
| 2025-01-20 | 74.820 | 78.400 | 73.600 | 74.270 | 71.743 | 26,239 |
| 2025-01-17 | 76.250 | 76.250 | 74.430 | 74.440 | 71.908 | 1,226 |
| 2025-01-16 | 75.990 | 76.100 | 75.250 | 76.100 | 73.511 | 19,850 |
| 2025-01-15 | 75.640 | 75.790 | 75.140 | 75.250 | 72.690 | 1,613 |
| 2025-01-14 | 76.790 | 76.790 | 74.850 | 75.160 | 72.603 | 1,121 |
| 2025-01-13 | 76.000 | 77.180 | 76.000 | 76.810 | 74.197 | 6,661 |
| 2025-01-10 | 76.290 | 76.560 | 75.550 | 75.550 | 72.980 | 2,552 |
| 2025-01-09 | 75.050 | 79.990 | 75.050 | 75.550 | 72.980 | 8,039 |
| 2025-01-08 | 76.720 | 76.720 | 75.450 | 76.400 | 73.801 | 321 |
| 2025-01-07 | 75.650 | 78.160 | 74.420 | 77.400 | 74.767 | 5,726 |
| 2025-01-06 | 75.750 | 76.600 | 75.340 | 75.700 | 73.125 | 1,322 |
| 2025-01-03 | 76.250 | 77.150 | 76.000 | 77.150 | 74.525 | 5,349 |
| 2025-01-02 | 77.520 | 78.040 | 76.080 | 76.270 | 73.675 | 4,504 |
| 2024-12-30 | 76.820 | 77.060 | 75.920 | 76.080 | 73.492 | 1,240 |
| 2024-12-27 | 77.030 | 77.520 | 76.720 | 76.940 | 74.323 | 102 |
| 2024-12-26 | 76.960 | 76.960 | 76.340 | 76.890 | 74.274 | 246 |
| 2024-12-23 | 76.070 | 77.280 | 75.950 | 77.280 | 74.651 | 949 |
| 2024-12-20 | 75.890 | 75.890 | 74.720 | 74.730 | 72.188 | 1,067 |
| 2024-12-19 | 75.850 | 78.890 | 75.560 | 78.890 | 76.206 | 13,862 |
| 2024-12-18 | 77.550 | 78.080 | 76.870 | 77.520 | 74.883 | 2,441 |
| 2024-12-17 | 76.460 | 77.560 | 76.000 | 76.000 | 73.415 | 1,301 |
| 2024-12-16 | 76.800 | 77.400 | 75.850 | 75.850 | 73.270 | 782 |
| 2024-12-13 | 77.120 | 81.050 | 75.500 | 75.800 | 73.221 | 3,253 |
| 2024-12-12 | 74.650 | 81.690 | 74.650 | 81.690 | 78.911 | 2,517 |
| 2024-12-11 | 76.090 | 76.130 | 74.170 | 74.650 | 71.708 | 1,858 |
| 2024-12-10 | 78.880 | 78.880 | 76.130 | 76.130 | 73.129 | 12,864 |
| 2024-12-09 | 78.880 | 79.600 | 77.790 | 79.040 | 75.925 | 4,359 |
| 2024-12-06 | 77.760 | 78.630 | 77.760 | 78.600 | 75.502 | 2,213 |
| 2024-12-05 | 76.400 | 78.160 | 75.540 | 77.970 | 74.897 | 1,316 |
| 2024-12-04 | 77.600 | 77.600 | 76.420 | 76.920 | 73.888 | 4,353 |
| 2024-12-03 | 76.600 | 77.680 | 76.600 | 77.330 | 74.282 | 12,690 |
| 2024-12-02 | 76.360 | 76.900 | 76.140 | 76.150 | 73.149 | 4,703 |
| 2024-11-29 | 75.680 | 78.870 | 75.590 | 76.460 | 73.446 | 2,034 |
| 2024-11-28 | 77.230 | 77.230 | 76.530 | 77.230 | 74.186 | 97 |
| 2024-11-27 | 75.790 | 76.140 | 74.150 | 76.140 | 73.139 | 870 |
| 2024-11-26 | 73.820 | 75.790 | 72.320 | 75.790 | 72.803 | 343 |
| 2024-11-25 | 71.990 | 73.850 | 71.840 | 73.820 | 70.910 | 2,024 |
| 2024-11-22 | 72.510 | 73.850 | 71.890 | 72.130 | 69.287 | 14,579 |
| 2024-11-21 | 69.650 | 72.800 | 69.650 | 72.560 | 69.700 | 3,778 |
| 2024-11-19 | 71.690 | 71.690 | 69.160 | 69.640 | 66.895 | 1,427 |
| 2024-11-18 | 69.980 | 71.680 | 68.750 | 71.680 | 68.855 | 16,501 |
| 2024-11-14 | 70.480 | 71.690 | 70.480 | 71.270 | 68.461 | 501 |
| 2024-11-13 | 70.840 | 71.970 | 70.840 | 71.700 | 68.874 | 227 |
| 2024-11-12 | 72.590 | 72.590 | 71.190 | 71.190 | 68.384 | 13,459 |
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.