Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	98.300	99.700	97.300	99.700	90.034	1,193
2023-03-31	97.400	97.400	97.000	97.400	87.957	338
2023-03-30	96.500	97.100	96.100	97.000	87.596	352
2023-03-29	98.300	98.300	96.700	96.700	87.325	360
2023-03-28	98.700	99.600	98.200	98.200	88.679	850
2023-03-27	97.200	99.500	97.200	99.500	89.853	675
2023-03-24	96.400	96.700	95.500	96.300	86.964	1,615
2023-03-23	96.700	96.700	95.500	95.500	86.241	1,894
2023-03-22	98.400	98.400	97.400	97.500	88.047	435
2023-03-21	98.100	99.400	97.700	97.900	88.409	2,538
2023-03-20	97.000	99.100	96.600	99.100	89.492	1,834
2023-03-17	100.20	101.00	98.300	98.400	88.860	1,775
2023-03-16	101.20	101.20	99.500	100.80	91.027	795
2023-03-15	99.800	102.00	99.000	101.00	91.208	1,922
2023-03-14	98.600	99.900	97.800	99.300	89.673	719
2023-03-13	101.40	101.40	99.200	99.300	89.099	1,158
2023-03-10	101.60	102.80	101.40	101.40	90.983	602
2023-03-09	102.20	103.40	102.00	102.80	92.240	758
2023-03-08	106.20	106.20	102.80	102.80	92.240	613
2023-03-07	103.60	105.60	103.60	105.60	94.752	3,789
2023-03-06	100.60	101.80	100.60	101.00	90.624	812
2023-03-03	101.60	101.60	100.40	100.80	90.445	379
2023-03-02	99.300	101.00	99.100	101.00	90.624	378
2023-03-01	100.40	100.80	98.900	100.60	90.266	2,452
2023-02-28	103.40	103.60	100.60	100.60	90.266	1,544
2023-02-27	104.60	104.60	102.40	102.40	91.881	1,220
2023-02-24	104.60	104.60	103.40	103.40	92.778	733
2023-02-23	103.80	104.40	102.80	104.00	93.316	75
2023-02-22	102.80	103.60	101.80	103.40	92.778	3,962
2023-02-21	102.40	103.00	101.40	102.60	92.060	1,084
2023-02-20	102.20	102.80	101.80	102.40	91.881	654
2023-02-17	99.400	101.60	99.400	101.40	90.983	763
2023-02-16	100.20	100.60	100.00	100.20	89.907	1,076
2023-02-15	101.80	101.80	101.00	101.80	91.342	763
2023-02-14	101.40	102.40	101.00	101.00	90.624	921
2023-02-13	101.40	102.20	100.60	101.20	90.804	3,505
2023-02-10	98.900	101.20	98.900	100.80	90.445	2,014
2023-02-09	100.00	100.00	98.800	99.800	89.548	2,665
2023-02-08	97.700	99.500	97.700	99.500	89.279	2,991
2023-02-07	96.600	98.100	96.600	98.100	88.022	983
2023-02-06	94.500	97.200	94.200	97.000	87.035	4,260
2023-02-03	95.500	95.700	94.500	95.200	85.420	3,346
2023-02-02	97.900	97.900	93.800	94.900	85.151	6,191
2023-02-01	99.100	99.100	97.600	97.900	87.843	2,546
2023-01-31	97.500	98.600	97.500	98.100	88.022	1,493
2023-01-30	95.900	97.800	94.300	97.800	87.753	3,680
2023-01-27	97.300	98.600	97.300	98.000	87.933	3,069
2023-01-26	99.300	99.800	98.100	98.300	88.202	1,114
2023-01-25	99.100	100.20	99.000	100.20	89.907	3,229
2023-01-24	101.40	101.40	98.800	99.200	89.009	782
2023-01-23	101.40	101.60	100.40	101.00	90.624	1,459
2023-01-20	100.80	101.40	100.60	101.00	90.624	998
2023-01-19	100.60	101.40	99.700	101.40	90.983	3,798
2023-01-18	102.20	102.20	100.80	101.40	90.983	1,816
2023-01-17	105.00	105.00	102.60	102.80	92.240	3,112
2023-01-16	103.40	104.20	103.20	104.00	93.316	1,269
2023-01-13	103.60	103.60	102.60	103.20	92.598	511
2023-01-12	102.80	103.60	102.20	102.80	92.240	2,827
2023-01-11	103.40	103.60	102.20	102.60	92.060	1,189
2023-01-10	102.60	104.40	101.60	103.20	92.598	5,102

← NewerPage 16 of 22 · 1,278 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.