Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 106.00 | 106.60 | 106.00 | 106.60 | 99.298 | 503 |
| 2024-08-29 | 105.60 | 106.40 | 105.60 | 106.40 | 99.111 | 368 |
| 2024-08-28 | 104.40 | 106.00 | 103.80 | 106.00 | 98.739 | 2,101 |
| 2024-08-27 | 104.60 | 105.20 | 103.80 | 103.80 | 96.689 | 2,083 |
| 2024-08-26 | 104.40 | 105.00 | 104.40 | 104.40 | 97.248 | 2,430 |
| 2024-08-23 | 104.80 | 105.40 | 104.00 | 104.00 | 96.876 | 347 |
| 2024-08-22 | 103.80 | 105.00 | 103.80 | 104.00 | 96.876 | 1,302 |
| 2024-08-21 | 103.60 | 103.80 | 103.20 | 103.40 | 96.317 | 447 |
| 2024-08-20 | 103.40 | 103.80 | 103.40 | 103.40 | 96.317 | 726 |
| 2024-08-19 | 103.00 | 103.40 | 102.80 | 103.20 | 96.130 | 1,631 |
| 2024-08-16 | 104.00 | 104.20 | 102.60 | 103.00 | 95.944 | 1,992 |
| 2024-08-15 | 104.20 | 104.20 | 103.00 | 103.20 | 96.130 | 1,765 |
| 2024-08-14 | 104.40 | 105.00 | 101.40 | 102.40 | 95.385 | 442 |
| 2024-08-13 | 104.20 | 104.60 | 103.60 | 104.40 | 97.248 | 1,233 |
| 2024-08-12 | 105.60 | 105.60 | 104.00 | 104.00 | 96.876 | 562 |
| 2024-08-09 | 104.20 | 105.20 | 103.80 | 104.20 | 97.062 | 290 |
| 2024-08-08 | 103.20 | 104.00 | 102.80 | 104.00 | 96.876 | 1,598 |
| 2024-08-07 | 102.60 | 102.60 | 101.60 | 101.80 | 94.826 | 1,093 |
| 2024-08-06 | 103.00 | 103.00 | 102.20 | 102.60 | 95.572 | 835 |
| 2024-08-05 | 103.80 | 106.20 | 98.700 | 103.00 | 95.944 | 2,978 |
| 2024-08-02 | 104.20 | 106.80 | 104.20 | 105.00 | 97.807 | 1,117 |
| 2024-08-01 | 105.00 | 105.60 | 103.20 | 105.20 | 97.993 | 1,227 |
| 2024-07-31 | 106.60 | 108.40 | 105.60 | 105.60 | 98.366 | 2,438 |
| 2024-07-30 | 119.20 | 120.00 | 105.40 | 107.20 | 99.856 | 6,102 |
| 2024-07-29 | 116.20 | 117.60 | 116.00 | 117.60 | 109.54 | 870 |
| 2024-07-26 | 115.80 | 117.00 | 115.20 | 115.80 | 107.87 | 167 |
| 2024-07-25 | 116.20 | 117.60 | 115.40 | 117.60 | 109.54 | 619 |
| 2024-07-24 | 114.20 | 115.40 | 114.00 | 115.40 | 107.49 | 452 |
| 2024-07-23 | 115.60 | 115.80 | 115.00 | 115.00 | 107.12 | 240 |
| 2024-07-22 | 115.20 | 116.00 | 114.60 | 115.60 | 107.68 | 249 |
| 2024-07-19 | 114.40 | 116.20 | 114.40 | 115.60 | 107.68 | 128 |
| 2024-07-18 | 115.60 | 115.60 | 113.00 | 113.00 | 105.26 | 202 |
| 2024-07-17 | 115.20 | 115.60 | 114.00 | 115.00 | 107.12 | 409 |
| 2024-07-16 | 118.60 | 118.60 | 117.00 | 118.00 | 109.92 | 577 |
| 2024-07-15 | 117.60 | 117.60 | 117.00 | 117.40 | 109.36 | 389 |
| 2024-07-12 | 119.00 | 119.00 | 117.80 | 117.80 | 109.73 | 134 |
| 2024-07-11 | 117.60 | 118.00 | 117.60 | 118.00 | 109.92 | 15 |
| 2024-07-10 | 116.60 | 117.40 | 116.00 | 117.20 | 109.17 | 157 |
| 2024-07-09 | 116.00 | 116.20 | 114.60 | 115.60 | 107.68 | 318 |
| 2024-07-08 | 116.60 | 117.40 | 116.40 | 116.40 | 108.43 | 673 |
| 2024-07-05 | 116.00 | 116.60 | 115.60 | 116.60 | 108.61 | 681 |
| 2024-07-04 | 117.00 | 117.40 | 115.60 | 115.60 | 107.68 | 186 |
| 2024-07-03 | 119.20 | 119.40 | 116.20 | 116.60 | 108.61 | 436 |
| 2024-07-02 | 119.80 | 120.00 | 118.20 | 118.40 | 110.29 | 1,955 |
| 2024-07-01 | 115.80 | 119.80 | 115.40 | 119.80 | 111.59 | 412 |
| 2024-06-28 | 121.80 | 122.00 | 120.60 | 120.60 | 112.34 | 294 |
| 2024-06-27 | 122.60 | 123.40 | 120.20 | 120.80 | 112.52 | 1,661 |
| 2024-06-26 | 124.60 | 125.20 | 124.00 | 124.80 | 116.25 | 1,498 |
| 2024-06-24 | 122.40 | 123.20 | 122.00 | 123.20 | 114.76 | 42 |
| 2024-06-21 | 120.80 | 122.00 | 120.80 | 121.20 | 112.90 | 490 |
| 2024-06-20 | 119.40 | 120.60 | 118.20 | 120.60 | 112.34 | 299 |
| 2024-06-19 | 119.40 | 119.40 | 118.00 | 118.00 | 109.92 | 675 |
| 2024-06-18 | 120.60 | 120.60 | 119.20 | 119.20 | 111.03 | 373 |
| 2024-06-17 | 120.80 | 120.80 | 119.40 | 119.60 | 111.41 | 143 |
| 2024-06-14 | 119.60 | 121.20 | 119.60 | 121.20 | 112.27 | 481 |
| 2024-06-13 | 121.40 | 121.40 | 119.60 | 120.00 | 111.16 | 774 |
| 2024-06-12 | 122.20 | 123.60 | 120.80 | 120.80 | 111.90 | 230 |
| 2024-06-11 | 123.00 | 123.00 | 121.20 | 122.20 | 113.20 | 94 |
| 2024-06-10 | 120.40 | 122.00 | 120.40 | 121.20 | 112.27 | 680 |
| 2024-06-07 | 119.60 | 121.40 | 119.20 | 121.40 | 112.46 | 620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7561 USD |
| 2026-06-15 | 0.7561 USD |
| 2026-03-16 | 0.7561 USD |
| 2025-12-15 | 0.7561 USD |
| 2025-09-15 | 0.7205 USD |
| 2025-06-16 | 0.7205 USD |
| 2025-03-17 | 0.7205 USD |
| 2024-12-16 | 0.7205 USD |
| 2024-09-16 | 0.6849 USD |
| 2024-06-17 | 0.6849 USD |
| 2024-03-14 | 0.6849 USD |
| 2023-12-14 | 0.6849 USD |
| 2023-09-14 | 0.6493 USD |
| 2023-06-14 | 0.6493 USD |
| 2023-03-14 | 0.6493 USD |
| 2022-12-14 | 0.6493 USD |
| 2022-09-14 | 0.6138 USD |
| 2022-06-14 | 0.6138 USD |
| 2022-03-14 | 0.6138 USD |
| 2021-12-14 | 0.6138 USD |
| 2021-09-14 | 0.5782 USD |
| 2021-06-14 | 0.5782 USD |
| 2021-03-12 | 0.5782 USD |
| 2020-12-14 | 0.5782 USD |
| 2020-09-14 | 0.5426 USD |
| 2020-06-12 | 0.5426 USD |
| 2020-03-13 | 0.5426 USD |
| 2019-12-13 | 0.5426 USD |
| 2019-09-13 | 0.4892 USD |
| 2019-06-14 | 0.4892 USD |
| 2019-03-14 | 0.4892 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.