Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	107.40	108.20	105.80	105.80	94.931	3,560
2023-01-06	108.60	109.40	107.80	108.80	97.623	1,726
2023-01-05	105.20	106.80	105.00	106.80	95.829	1,361
2023-01-04	105.80	106.80	103.60	105.60	94.752	3,733
2023-01-03	104.80	106.00	104.00	104.20	93.496	1,399
2023-01-02	104.00	105.00	103.20	105.00	94.214	3,261
2022-12-30	104.00	104.40	103.40	104.00	93.316	1,888
2022-12-29	104.20	104.80	104.00	104.20	93.496	416
2022-12-28	105.20	105.80	105.00	105.00	94.214	1,153
2022-12-27	105.80	106.00	105.00	105.40	94.572	1,248
2022-12-23	105.60	105.60	104.80	105.00	94.214	1,585
2022-12-22	104.00	105.40	103.80	105.40	94.572	948
2022-12-21	103.60	104.80	103.20	104.80	94.034	753
2022-12-20	102.00	103.60	102.00	103.60	92.957	1,431
2022-12-19	102.60	103.60	102.40	103.60	92.957	2,715
2022-12-16	102.00	103.00	101.80	103.00	92.419	891
2022-12-15	105.40	105.40	102.40	103.20	92.598	1,710
2022-12-14	104.40	105.20	102.80	105.20	94.393	1,839
2022-12-13	104.20	106.00	102.80	103.60	92.387	995
2022-12-12	104.00	104.00	102.00	103.20	92.031	1,337
2022-12-09	105.40	105.40	104.40	104.60	93.279	566
2022-12-08	105.20	105.20	104.00	104.80	93.457	1,666
2022-12-07	103.40	104.60	103.00	104.40	93.101	999
2022-12-06	105.00	105.60	103.40	103.60	92.387	465
2022-12-05	104.60	104.60	103.40	104.40	93.101	1,290
2022-12-02	105.00	105.00	103.80	104.40	93.101	1,306
2022-12-01	106.20	106.20	104.20	104.20	92.922	901
2022-11-30	105.00	105.40	104.20	104.40	93.101	1,480
2022-11-29	105.00	105.20	104.00	104.80	93.457	2,384
2022-11-28	103.60	104.80	101.80	104.80	93.457	676
2022-11-25	103.00	103.40	102.20	103.20	92.031	2,830
2022-11-24	102.40	103.40	101.60	102.80	91.674	461
2022-11-23	103.40	104.20	102.60	103.00	91.852	1,028
2022-11-22	102.60	104.20	102.40	103.80	92.566	2,328
2022-11-21	102.00	102.80	101.00	102.20	91.139	1,382
2022-11-18	99.100	100.60	97.900	100.60	89.712	1,131
2022-11-17	95.900	98.800	95.500	98.700	88.018	3,398
2022-11-16	96.600	96.700	95.300	96.300	85.877	2,874
2022-11-15	97.600	97.600	96.200	96.200	85.788	802
2022-11-14	94.200	97.600	94.200	97.100	86.591	2,239
2022-11-11	100.60	100.60	94.500	95.700	85.342	2,631
2022-11-10	101.20	102.60	99.700	99.700	88.909	1,275
2022-11-09	100.20	103.20	100.20	102.80	91.674	1,404
2022-11-08	100.00	100.80	100.00	100.80	89.890	33
2022-11-07	99.300	100.60	98.000	98.000	87.393	2,059
2022-11-04	101.60	101.60	99.500	99.500	88.731	347
2022-11-03	101.20	102.20	100.40	101.20	90.247	1,172
2022-11-02	100.40	101.20	100.20	101.20	90.247	1,353
2022-11-01	102.40	102.60	100.80	101.40	90.425	1,963
2022-10-31	101.60	102.60	101.00	102.20	91.139	1,034
2022-10-28	99.900	101.00	99.400	100.40	89.534	1,334
2022-10-27	98.600	101.20	97.700	100.20	89.355	2,140
2022-10-26	97.300	98.500	96.800	98.400	87.750	219
2022-10-25	99.000	99.000	97.000	97.800	87.215	299
2022-10-24	97.100	98.900	96.700	98.500	87.839	601
2022-10-21	95.500	96.700	94.300	96.700	86.234	1,115
2022-10-20	95.000	95.000	94.700	95.000	84.718	1,111
2022-10-19	96.400	96.900	95.600	95.700	85.342	1,161
2022-10-18	96.300	96.500	95.100	96.200	85.788	453
2022-10-17	94.900	95.200	94.200	95.200	84.896	1,040

← NewerPage 17 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.