Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	97.100	97.600	96.500	97.600	89.251	648
2023-12-12	96.000	97.000	95.700	96.700	88.428	2,940
2023-12-11	96.200	97.800	95.500	97.400	89.069	1,034
2023-12-08	97.100	97.100	95.600	95.900	87.697	911
2023-12-07	98.000	98.600	96.500	96.900	88.611	1,636
2023-12-06	98.200	98.600	97.800	97.900	89.526	1,402
2023-12-05	97.000	97.900	96.100	97.900	89.526	1,638
2023-12-04	95.400	97.200	95.100	97.000	88.703	543
2023-12-01	94.100	95.200	93.900	95.200	87.057	1,798
2023-11-30	92.200	93.200	91.900	93.200	85.228	679
2023-11-29	91.300	92.000	91.000	91.500	83.673	1,086
2023-11-28	92.600	93.100	91.500	91.600	83.765	754
2023-11-27	93.200	93.300	92.500	92.700	84.771	1,000
2023-11-24	93.300	93.700	93.000	93.300	85.319	1,038
2023-11-23	93.100	94.000	92.400	93.700	85.685	1,900
2023-11-22	93.800	94.000	93.000	93.100	85.136	2,399
2023-11-21	93.500	94.300	92.600	94.300	86.234	713
2023-11-20	93.300	93.600	92.800	93.400	85.411	682
2023-11-17	93.700	94.100	93.100	93.100	85.136	653
2023-11-16	93.300	93.700	92.900	93.400	85.411	1,656
2023-11-15	94.100	94.300	92.800	92.900	84.954	522
2023-11-14	95.500	95.900	94.300	95.000	86.874	1,353
2023-11-13	94.500	95.000	94.300	94.800	86.691	676
2023-11-10	96.200	96.600	94.400	94.700	86.600	459
2023-11-09	97.100	98.000	95.700	96.400	88.154	920
2023-11-08	97.200	98.300	97.200	97.200	88.886	139
2023-11-07	97.700	98.000	97.100	97.700	89.343	592
2023-11-06	96.200	96.600	95.600	96.600	88.337	596
2023-11-03	97.000	97.200	96.000	97.000	88.703	432
2023-11-02	96.900	97.300	95.600	96.800	88.520	712
2023-11-01	97.000	98.500	96.500	98.000	89.617	635
2023-10-31	96.600	97.200	96.100	96.200	87.971	639
2023-10-30	97.600	97.600	96.800	96.900	88.611	621
2023-10-27	99.800	101.80	97.400	97.400	89.069	1,015
2023-10-26	98.900	101.60	97.600	101.00	92.361	339
2023-10-25	97.200	98.600	97.200	98.600	90.166	896
2023-10-24	96.400	97.800	96.300	97.800	89.434	1,554
2023-10-23	98.000	98.000	96.200	97.500	89.160	1,046
2023-10-20	93.900	97.500	93.900	97.500	89.160	2,842
2023-10-19	96.700	97.600	94.400	94.700	86.600	1,004
2023-10-18	98.800	98.900	97.900	97.900	89.526	1,406
2023-10-17	101.00	101.00	97.500	97.600	89.251	3,037
2023-10-16	98.800	99.800	98.400	99.700	91.172	715
2023-10-13	98.600	99.300	98.200	98.200	89.800	253
2023-10-12	97.500	98.300	97.300	98.100	89.709	460
2023-10-11	97.400	97.600	96.900	97.200	88.886	1,002
2023-10-10	98.800	99.400	97.600	98.200	89.800	1,182
2023-10-09	98.700	98.700	97.800	98.600	90.166	512
2023-10-06	98.100	98.800	97.600	98.000	89.617	559
2023-10-05	97.300	98.000	97.000	98.000	89.617	1,197
2023-10-04	97.300	97.500	96.600	97.200	88.886	2,785
2023-10-03	98.100	98.200	96.500	96.500	88.246	401
2023-10-02	98.300	98.500	97.300	97.500	89.160	1,023
2023-09-29	98.700	98.900	97.800	97.800	89.434	1,539
2023-09-28	99.200	99.200	98.500	98.800	90.349	1,004
2023-09-27	100.00	100.80	99.000	99.100	90.623	8,419
2023-09-26	99.600	100.60	99.500	100.00	91.446	865
2023-09-25	100.20	100.20	99.300	99.800	91.263	362
2023-09-22	100.20	101.00	99.600	100.40	91.812	2,526
2023-09-21	101.00	101.20	100.20	100.60	91.995	766

← NewerPage 13 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.