Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	101.00	101.20	100.20	100.60	91.995	766
2023-09-20	100.80	101.00	100.20	101.00	92.361	3,308
2023-09-19	100.60	101.20	99.900	100.60	91.995	1,101
2023-09-18	100.60	101.40	100.60	100.80	92.178	315
2023-09-15	101.60	102.40	101.00	101.40	92.726	1,492
2023-09-14	100.40	101.00	99.600	101.00	92.361	1,481
2023-09-13	101.20	102.00	100.80	101.20	91.963	408
2023-09-12	101.80	101.80	100.40	101.20	91.963	317
2023-09-11	101.60	102.00	100.80	101.20	91.963	272
2023-09-08	100.60	101.80	100.40	101.80	92.508	177
2023-09-07	99.500	101.00	99.000	101.00	91.781	617
2023-09-06	100.80	100.80	98.100	98.700	89.691	190
2023-09-05	101.60	102.20	101.40	101.40	92.144	556
2023-09-04	101.00	102.60	101.00	101.00	91.781	405
2023-09-01	101.40	101.40	100.20	101.40	92.144	195
2023-08-31	101.40	101.80	101.00	101.80	92.508	798
2023-08-30	101.40	101.40	100.60	100.80	91.599	891
2023-08-29	100.80	101.20	100.20	100.60	91.417	239
2023-08-28	101.60	102.40	101.20	101.20	91.963	394
2023-08-25	101.80	102.20	101.20	101.80	92.508	725
2023-08-24	102.00	103.00	101.40	101.60	92.326	339
2023-08-23	99.300	103.20	98.400	102.40	93.053	1,901
2023-08-22	100.40	100.40	99.800	100.00	90.872	93
2023-08-21	99.600	101.00	99.600	100.40	91.236	195
2023-08-18	100.60	100.60	100.00	100.00	90.872	748
2023-08-17	99.500	101.20	99.300	101.20	91.963	634
2023-08-16	99.600	100.00	99.100	100.00	90.872	342
2023-08-15	99.800	100.20	98.700	100.00	90.872	907
2023-08-14	97.200	99.500	97.200	99.500	90.418	573
2023-08-11	95.500	97.800	95.500	97.800	88.873	341
2023-08-10	96.100	97.100	96.000	97.100	88.237	1,666
2023-08-09	96.800	97.100	96.600	96.800	87.964	435
2023-08-08	96.300	97.600	96.000	97.300	88.419	590
2023-08-07	95.900	95.900	95.000	95.300	86.601	98
2023-08-04	96.600	97.000	95.200	95.200	86.510	583
2023-08-03	96.700	97.200	96.300	96.300	87.510	406
2023-08-02	96.100	96.100	95.700	96.100	87.328	705
2023-08-01	97.200	100.00	96.400	96.800	87.964	1,590
2023-07-31	96.700	97.300	95.900	96.200	87.419	972
2023-07-28	96.700	96.700	95.600	95.800	87.055	1,773
2023-07-27	97.100	97.600	96.100	96.500	87.692	597
2023-07-26	97.400	97.400	96.000	97.200	88.328	1,066
2023-07-25	98.300	98.700	97.700	97.700	88.782	486
2023-07-24	99.000	99.600	98.600	98.600	89.600	418
2023-07-21	97.100	99.100	97.100	99.000	89.963	301
2023-07-20	94.900	97.500	94.800	97.200	88.328	996
2023-07-19	94.100	95.200	93.700	94.700	86.056	1,287
2023-07-18	94.500	95.200	93.700	95.200	86.510	983
2023-07-17	95.800	95.800	94.500	94.500	85.874	706
2023-07-14	95.400	95.400	94.700	95.400	86.692	808
2023-07-13	97.500	97.500	95.500	95.500	86.783	726
2023-07-12	99.200	99.200	97.500	97.800	88.873	1,116
2023-07-11	100.40	100.60	98.900	98.900	89.873	456
2023-07-10	99.500	100.40	99.300	100.20	91.054	579
2023-07-07	103.20	103.20	99.600	99.600	90.509	672
2023-07-06	104.40	105.20	103.80	103.80	94.325	1,430
2023-07-05	104.60	105.40	104.40	104.60	95.052	606
2023-07-04	103.80	105.00	103.80	104.80	95.234	89
2023-07-03	106.40	106.40	104.20	105.00	95.416	573
2023-06-30	103.80	105.20	103.20	105.00	95.416	719

← NewerPage 14 of 22 · 1,275 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.