Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	103.80	103.80	102.20	103.80	94.325	1,270
2023-06-28	102.60	103.40	102.40	103.00	93.598	292
2023-06-27	103.00	103.40	102.40	103.00	93.598	750
2023-06-26	105.20	105.80	103.00	103.00	93.598	1,863
2023-06-23	103.80	105.00	103.80	104.80	95.234	394
2023-06-22	101.20	103.60	101.20	103.20	93.780	510
2023-06-21	101.20	101.80	100.60	101.80	92.508	1,782
2023-06-20	100.80	101.20	99.400	100.60	91.417	2,172
2023-06-19	99.800	101.00	99.700	100.00	90.872	1,562
2023-06-16	100.20	100.60	99.400	100.60	91.417	558
2023-06-15	100.60	100.60	99.500	100.00	90.872	4,014
2023-06-14	101.60	101.80	100.00	100.20	91.054	1,412
2023-06-13	102.20	102.40	100.60	101.80	91.930	639
2023-06-12	103.80	103.80	101.80	102.40	92.472	761
2023-06-09	101.60	103.60	101.60	103.60	93.556	684
2023-06-08	101.80	102.40	100.60	102.40	92.472	157
2023-06-07	103.20	103.20	99.700	100.40	90.666	2,221
2023-06-06	105.80	106.00	104.00	104.00	93.917	641
2023-06-05	104.80	106.80	104.80	106.00	95.723	1,320
2023-06-02	102.80	104.80	102.80	104.80	94.640	1,698
2023-06-01	103.80	104.40	103.00	103.20	93.195	1,076
2023-05-31	101.40	103.40	101.40	103.40	93.375	1,870
2023-05-30	103.60	104.00	101.80	101.80	91.930	2,652
2023-05-29	103.20	103.80	103.20	103.60	93.556	63
2023-05-26	103.60	104.60	103.60	104.40	94.278	1,143
2023-05-25	105.80	105.80	104.00	104.40	94.278	1,077
2023-05-24	105.20	105.60	104.40	105.60	95.362	2,262
2023-05-23	105.80	106.20	104.80	105.20	95.001	83,078
2023-05-22	105.60	107.40	105.60	107.20	96.807	3,870
2023-05-19	105.00	107.60	104.80	107.00	96.626	1,528
2023-05-18	104.80	106.80	104.80	106.20	95.904	456
2023-05-17	106.00	107.40	105.00	105.00	94.820	1,030
2023-05-16	107.60	107.80	106.20	107.20	96.807	378
2023-05-15	107.80	108.00	106.40	106.60	96.265	877
2023-05-12	106.60	108.40	106.60	108.20	97.710	479
2023-05-11	107.80	107.80	107.00	107.20	96.807	1,129
2023-05-10	107.00	107.40	105.80	106.60	96.265	729
2023-05-09	108.00	108.00	107.60	108.00	97.529	514
2023-05-08	106.60	107.40	105.60	107.20	96.807	1,134
2023-05-05	107.60	107.60	106.20	106.60	96.265	1,073
2023-05-04	106.60	107.60	106.40	106.40	96.084	764
2023-05-03	106.40	107.80	106.20	107.60	97.168	439
2023-05-02	105.80	106.20	105.20	105.80	95.543	224
2023-04-28	103.60	104.60	103.00	104.40	94.278	2,563
2023-04-27	104.00	104.00	100.80	101.20	91.389	292
2023-04-26	105.40	105.60	102.00	103.00	93.014	641
2023-04-25	104.00	106.20	104.00	105.60	95.362	1,102
2023-04-24	104.40	105.60	104.40	105.40	95.181	967
2023-04-21	105.00	105.00	104.00	105.00	94.820	1,043
2023-04-20	104.00	104.20	103.20	104.00	93.917	2,023
2023-04-19	104.60	105.40	104.40	104.40	94.278	510
2023-04-18	104.60	105.40	104.00	104.60	94.459	718
2023-04-17	105.00	106.20	101.60	105.00	94.820	4,950
2023-04-14	105.00	105.40	103.80	104.60	94.459	1,320
2023-04-13	104.20	105.00	102.60	103.60	93.556	671
2023-04-12	103.80	104.00	102.00	102.80	92.834	993
2023-04-11	102.60	103.80	102.40	103.80	93.737	687
2023-04-06	103.00	103.20	102.20	102.80	92.834	821
2023-04-05	99.600	102.60	99.300	102.60	92.653	288
2023-04-04	100.00	100.20	99.000	99.000	89.402	591

← NewerPage 15 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.