Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 112.40 | 113.00 | 112.20 | 112.60 | 103.68 | 372 |
| 2024-03-08 | 113.20 | 114.20 | 112.00 | 113.00 | 104.05 | 870 |
| 2024-03-07 | 113.40 | 114.20 | 113.40 | 113.80 | 104.79 | 107 |
| 2024-03-06 | 113.20 | 114.00 | 112.80 | 114.00 | 104.97 | 480 |
| 2024-03-05 | 114.40 | 114.80 | 113.00 | 113.80 | 104.79 | 1,379 |
| 2024-03-04 | 117.00 | 117.20 | 114.00 | 114.00 | 104.97 | 617 |
| 2024-03-01 | 118.40 | 118.40 | 117.00 | 117.80 | 108.47 | 1,130 |
| 2024-02-29 | 118.20 | 119.00 | 118.00 | 118.40 | 109.02 | 366 |
| 2024-02-28 | 119.40 | 119.80 | 117.80 | 118.20 | 108.84 | 617 |
| 2024-02-27 | 119.20 | 119.20 | 118.00 | 118.80 | 109.39 | 646 |
| 2024-02-26 | 119.80 | 120.00 | 118.60 | 118.80 | 109.39 | 601 |
| 2024-02-23 | 120.00 | 120.00 | 119.00 | 119.60 | 110.13 | 154 |
| 2024-02-22 | 118.40 | 119.20 | 117.60 | 119.00 | 109.57 | 1,545 |
| 2024-02-21 | 118.60 | 119.20 | 117.60 | 117.80 | 108.47 | 1,811 |
| 2024-02-20 | 118.20 | 119.20 | 117.80 | 118.60 | 109.20 | 822 |
| 2024-02-19 | 118.40 | 118.60 | 117.00 | 118.00 | 108.65 | 1,093 |
| 2024-02-16 | 117.20 | 118.20 | 117.00 | 118.20 | 108.84 | 210 |
| 2024-02-15 | 117.80 | 118.00 | 117.00 | 117.80 | 108.47 | 373 |
| 2024-02-14 | 116.80 | 118.00 | 116.80 | 117.00 | 107.73 | 790 |
| 2024-02-13 | 116.20 | 117.80 | 115.60 | 116.80 | 107.55 | 2,085 |
| 2024-02-12 | 116.40 | 116.80 | 115.40 | 116.20 | 107.00 | 1,769 |
| 2024-02-09 | 117.60 | 117.60 | 116.60 | 117.20 | 107.92 | 882 |
| 2024-02-08 | 118.00 | 119.20 | 117.20 | 117.60 | 108.28 | 1,152 |
| 2024-02-07 | 118.20 | 119.00 | 117.80 | 118.40 | 109.02 | 1,872 |
| 2024-02-06 | 117.40 | 118.40 | 116.80 | 118.00 | 108.65 | 1,433 |
| 2024-02-05 | 117.80 | 118.80 | 117.20 | 117.60 | 108.28 | 3,400 |
| 2024-02-02 | 116.20 | 118.00 | 115.60 | 117.80 | 108.47 | 882 |
| 2024-02-01 | 113.00 | 116.00 | 111.20 | 115.00 | 105.89 | 2,065 |
| 2024-01-31 | 112.60 | 113.00 | 112.00 | 112.20 | 103.31 | 649 |
| 2024-01-30 | 113.00 | 113.00 | 111.20 | 111.80 | 102.94 | 309 |
| 2024-01-29 | 111.20 | 112.40 | 111.00 | 112.00 | 103.13 | 813 |
| 2024-01-26 | 110.80 | 111.20 | 110.40 | 111.20 | 102.39 | 1,449 |
| 2024-01-25 | 109.40 | 110.40 | 109.00 | 110.20 | 101.47 | 2,659 |
| 2024-01-24 | 110.00 | 110.60 | 109.20 | 109.20 | 100.55 | 370 |
| 2024-01-23 | 109.60 | 110.20 | 108.40 | 110.20 | 101.47 | 1,038 |
| 2024-01-22 | 109.00 | 110.00 | 108.20 | 109.80 | 101.10 | 3,637 |
| 2024-01-19 | 108.80 | 109.20 | 108.40 | 109.20 | 100.55 | 540 |
| 2024-01-18 | 108.60 | 109.60 | 107.60 | 108.20 | 99.629 | 1,116 |
| 2024-01-17 | 109.00 | 109.80 | 108.80 | 109.80 | 101.10 | 1,278 |
| 2024-01-16 | 108.60 | 109.40 | 108.20 | 108.60 | 99.997 | 779 |
| 2024-01-15 | 108.40 | 109.00 | 107.40 | 108.60 | 99.997 | 636 |
| 2024-01-12 | 107.80 | 108.40 | 107.20 | 107.80 | 99.261 | 1,479 |
| 2024-01-11 | 108.40 | 108.60 | 107.40 | 108.00 | 99.445 | 1,561 |
| 2024-01-10 | 108.20 | 108.40 | 107.80 | 108.20 | 99.629 | 629 |
| 2024-01-09 | 107.20 | 109.40 | 106.60 | 108.80 | 100.18 | 2,416 |
| 2024-01-08 | 107.40 | 107.40 | 105.80 | 106.20 | 97.787 | 1,024 |
| 2024-01-05 | 107.20 | 107.80 | 106.20 | 107.00 | 98.524 | 1,435 |
| 2024-01-04 | 105.20 | 107.20 | 104.20 | 107.20 | 98.708 | 2,870 |
| 2024-01-03 | 103.20 | 105.80 | 103.20 | 105.80 | 97.419 | 1,229 |
| 2024-01-02 | 99.100 | 103.00 | 98.700 | 102.20 | 94.104 | 2,354 |
| 2023-12-29 | 98.500 | 98.600 | 98.100 | 98.300 | 90.513 | 509 |
| 2023-12-28 | 96.900 | 97.900 | 96.900 | 97.900 | 90.145 | 506 |
| 2023-12-27 | 97.800 | 97.800 | 96.800 | 97.100 | 89.408 | 303 |
| 2023-12-22 | 96.400 | 97.900 | 95.500 | 97.900 | 90.145 | 237 |
| 2023-12-21 | 97.400 | 97.400 | 96.200 | 96.900 | 89.224 | 797 |
| 2023-12-20 | 96.300 | 97.400 | 96.300 | 97.400 | 89.684 | 1,903 |
| 2023-12-19 | 97.700 | 97.700 | 96.400 | 96.900 | 89.224 | 995 |
| 2023-12-18 | 96.600 | 98.000 | 96.600 | 97.900 | 90.145 | 843 |
| 2023-12-15 | 96.300 | 97.600 | 96.000 | 96.600 | 88.948 | 3,343 |
| 2023-12-14 | 97.800 | 98.300 | 95.900 | 96.300 | 88.672 | 1,997 |
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.