Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 73.990 | 74.800 | 72.240 | 72.540 | 69.681 | 5,089 |
| 2024-11-08 | 72.650 | 74.310 | 72.650 | 73.990 | 71.074 | 4,104 |
| 2024-11-07 | 71.680 | 72.650 | 71.430 | 72.650 | 69.786 | 22,024 |
| 2024-11-06 | 73.820 | 74.470 | 71.550 | 71.550 | 68.730 | 1,193 |
| 2024-11-05 | 72.920 | 73.460 | 72.800 | 72.820 | 69.950 | 573 |
| 2024-11-04 | 75.170 | 75.170 | 72.840 | 73.850 | 70.939 | 17,365 |
| 2024-11-01 | 74.630 | 75.110 | 73.930 | 75.110 | 72.150 | 2,085 |
| 2024-10-31 | 75.500 | 75.500 | 71.310 | 74.420 | 71.487 | 20,676 |
| 2024-10-30 | 74.620 | 75.170 | 74.400 | 74.700 | 71.756 | 594 |
| 2024-10-29 | 75.500 | 75.960 | 74.540 | 75.960 | 72.966 | 14,677 |
| 2024-10-28 | 74.130 | 75.960 | 74.100 | 75.960 | 72.966 | 3,105 |
| 2024-10-25 | 75.320 | 75.530 | 74.160 | 74.500 | 71.564 | 4,119 |
| 2024-10-24 | 76.240 | 76.240 | 74.970 | 75.120 | 72.159 | 428 |
| 2024-10-23 | 76.980 | 76.980 | 75.530 | 75.850 | 72.860 | 1,412 |
| 2024-10-22 | 75.430 | 76.230 | 75.230 | 76.210 | 73.206 | 563 |
| 2024-10-21 | 77.200 | 77.410 | 75.740 | 75.740 | 72.755 | 14,452 |
| 2024-10-18 | 77.230 | 77.760 | 76.960 | 77.200 | 74.157 | 1,646 |
| 2024-10-17 | 78.500 | 78.720 | 77.740 | 77.790 | 74.724 | 232 |
| 2024-10-16 | 79.520 | 79.520 | 77.840 | 78.110 | 75.031 | 1,798 |
| 2024-10-15 | 77.520 | 78.720 | 77.350 | 78.720 | 75.617 | 711 |
| 2024-10-14 | 77.200 | 77.200 | 76.130 | 76.750 | 73.725 | 13,456 |
| 2024-10-11 | 76.790 | 77.210 | 76.460 | 77.210 | 74.167 | 990 |
| 2024-10-10 | 77.140 | 77.210 | 76.360 | 76.440 | 73.427 | 898 |
| 2024-10-09 | 76.000 | 77.140 | 75.660 | 77.140 | 74.099 | 2,217 |
| 2024-10-08 | 74.830 | 75.040 | 74.830 | 74.990 | 72.034 | 666 |
| 2024-10-07 | 74.870 | 75.240 | 74.330 | 74.540 | 71.602 | 444 |
| 2024-10-04 | 75.210 | 75.500 | 74.880 | 74.880 | 71.929 | 49,961 |
| 2024-10-03 | 76.990 | 76.990 | 75.380 | 75.480 | 72.505 | 2,007 |
| 2024-10-02 | 78.230 | 78.230 | 76.220 | 76.500 | 73.485 | 2,883 |
| 2024-10-01 | 77.100 | 78.230 | 77.100 | 78.230 | 75.147 | 3,228 |
| 2024-09-30 | 77.200 | 77.710 | 76.540 | 77.520 | 74.465 | 874 |
| 2024-09-27 | 77.440 | 77.600 | 76.890 | 77.360 | 74.311 | 20,853 |
| 2024-09-26 | 78.520 | 78.520 | 76.730 | 76.730 | 73.706 | 35,910 |
| 2024-09-25 | 79.120 | 79.340 | 78.590 | 78.620 | 75.521 | 13,211 |
| 2024-09-24 | 81.000 | 81.000 | 78.400 | 78.400 | 75.310 | 1,550 |
| 2024-09-23 | 80.960 | 80.960 | 79.990 | 80.100 | 76.943 | 1,267 |
| 2024-09-20 | 80.200 | 80.950 | 80.200 | 80.950 | 77.759 | 11,203 |
| 2024-09-19 | 79.640 | 79.840 | 78.970 | 78.970 | 75.857 | 566 |
| 2024-09-18 | 80.410 | 81.920 | 80.320 | 81.150 | 77.951 | 447 |
| 2024-09-17 | 81.520 | 81.520 | 80.800 | 81.190 | 77.990 | 1,091 |
| 2024-09-16 | 80.400 | 81.440 | 79.990 | 81.110 | 77.913 | 5,203 |
| 2024-09-13 | 79.210 | 80.590 | 79.070 | 80.540 | 77.365 | 113 |
| 2024-09-12 | 81.150 | 82.120 | 80.720 | 81.220 | 78.019 | 40 |
| 2024-09-11 | 81.190 | 81.190 | 81.140 | 81.150 | 77.606 | 16 |
| 2024-09-10 | 81.770 | 81.960 | 79.990 | 81.760 | 78.190 | 13,951 |
| 2024-09-09 | 80.600 | 82.070 | 79.900 | 81.500 | 77.941 | 384 |
| 2024-09-06 | 83.310 | 83.520 | 82.400 | 82.430 | 78.830 | 518 |
| 2024-09-05 | 81.700 | 83.830 | 81.700 | 82.480 | 78.878 | 4,359 |
| 2024-09-04 | 82.330 | 82.330 | 80.600 | 81.360 | 77.807 | 334 |
| 2024-09-03 | 82.800 | 83.000 | 82.010 | 82.010 | 78.429 | 1,074 |
| 2024-09-02 | 82.600 | 83.770 | 82.340 | 83.310 | 79.672 | 184 |
| 2024-08-30 | 83.380 | 83.920 | 82.550 | 82.600 | 78.993 | 8,485 |
| 2024-08-29 | 82.050 | 83.360 | 82.050 | 82.870 | 79.251 | 3,813 |
| 2024-08-28 | 80.120 | 81.500 | 80.120 | 81.430 | 77.874 | 9,625 |
| 2024-08-27 | 79.440 | 79.920 | 79.070 | 79.840 | 76.354 | 159 |
| 2024-08-26 | 79.750 | 80.530 | 79.470 | 79.470 | 76.000 | 4,426 |
| 2024-08-23 | 81.620 | 81.620 | 79.600 | 79.750 | 76.267 | 2,033 |
| 2024-08-22 | 80.040 | 81.600 | 80.040 | 81.600 | 78.037 | 3,695 |
| 2024-08-21 | 78.900 | 79.830 | 78.780 | 79.760 | 76.277 | 231 |
| 2024-08-20 | 78.870 | 78.950 | 78.000 | 78.880 | 75.435 | 3,014 |
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.