Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	119.20	120.40	118.40	120.40	111.53	410
2024-06-05	118.00	119.40	118.00	119.40	110.61	280
2024-06-04	118.00	118.40	117.00	118.40	109.68	318
2024-06-03	115.80	118.40	115.60	118.40	109.68	388
2024-05-31	114.80	116.40	114.60	116.00	107.46	697
2024-05-30	116.80	117.20	116.80	117.20	108.57	10
2024-05-29	115.80	116.60	115.80	116.60	108.01	873
2024-05-28	119.40	120.60	116.00	116.00	107.46	846
2024-05-27	120.00	120.40	118.20	119.40	110.61	552
2024-05-24	120.80	121.80	120.00	120.00	111.16	133
2024-05-23	121.00	121.80	120.20	121.20	112.27	671
2024-05-22	120.20	121.20	119.60	120.80	111.90	1,774
2024-05-21	121.00	122.00	120.60	121.20	112.27	862
2024-05-20	121.20	121.20	120.60	121.00	112.09	397
2024-05-17	120.20	121.60	120.00	120.40	111.53	1,662
2024-05-16	121.60	122.00	120.40	120.40	111.53	829
2024-05-15	119.40	120.00	118.40	120.00	111.16	644
2024-05-14	120.20	120.20	118.40	118.60	109.86	66
2024-05-13	121.80	121.80	118.80	118.80	110.05	213
2024-05-10	121.00	121.40	120.80	121.00	112.09	267
2024-05-09	120.40	120.80	119.20	120.60	111.72	410
2024-05-08	121.00	122.00	120.80	121.00	112.09	258
2024-05-07	119.60	119.60	118.00	119.20	110.42	1,000
2024-05-06	118.20	118.20	117.80	118.00	109.31	243
2024-05-03	120.00	120.60	118.40	118.80	110.05	748
2024-05-02	120.60	121.80	119.80	120.40	111.53	1,599
2024-04-30	121.60	122.20	120.80	121.80	112.83	152
2024-04-29	123.00	123.00	122.20	122.40	113.38	268
2024-04-26	121.00	123.00	121.00	123.00	113.94	66
2024-04-25	118.00	123.60	118.00	120.60	111.72	1,391
2024-04-24	118.40	119.40	117.80	118.80	110.05	824
2024-04-23	119.00	120.00	118.80	118.80	110.05	769
2024-04-22	118.20	119.40	117.80	119.40	110.61	325
2024-04-19	116.80	118.80	116.80	117.60	108.94	1,152
2024-04-18	117.00	117.80	116.20	117.20	108.57	290
2024-04-17	117.40	118.60	117.40	117.60	108.94	532
2024-04-16	119.00	119.00	118.20	118.40	109.68	210
2024-04-15	118.40	119.80	117.60	119.20	110.42	950
2024-04-12	118.40	119.00	118.20	118.40	109.68	629
2024-04-11	118.20	118.40	117.60	117.80	109.12	342
2024-04-10	117.00	118.20	116.60	118.00	109.31	933
2024-04-09	116.80	117.00	116.20	116.40	107.83	612
2024-04-08	118.40	118.40	116.40	116.40	107.83	787
2024-04-05	118.00	118.40	117.20	118.00	109.31	635
2024-04-04	119.20	120.00	119.00	119.20	110.42	346
2024-04-03	121.00	122.00	120.00	120.40	111.53	986
2024-04-02	122.60	123.00	120.60	121.20	112.27	1,280
2024-03-28	122.60	124.40	121.60	122.00	113.01	1,305
2024-03-27	121.40	122.60	120.40	120.40	111.53	2,235
2024-03-26	115.60	116.00	115.60	115.80	107.27	474
2024-03-25	114.60	115.80	114.20	115.60	107.09	414
2024-03-22	114.20	115.00	113.60	114.80	106.34	4,184
2024-03-21	114.00	114.20	112.80	114.00	105.60	256
2024-03-20	112.60	113.20	111.80	113.20	104.86	340
2024-03-19	112.80	112.80	110.80	112.00	103.75	1,574
2024-03-18	111.20	111.80	111.20	111.60	103.38	3,205
2024-03-15	111.20	111.60	110.20	110.80	102.64	845
2024-03-14	110.80	111.60	110.40	110.80	102.64	745
2024-03-13	113.40	113.40	110.40	111.60	102.76	1,474
2024-03-12	112.60	113.00	111.20	111.80	102.94	475

← NewerPage 11 of 22 · 1,274 trading daysOlder →

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.