Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	94.200	95.200	94.100	94.400	84.183	3,220
2022-10-13	93.900	94.000	92.400	93.500	83.380	1,691
2022-10-12	94.000	94.500	93.600	93.900	83.737	2,421
2022-10-11	93.300	93.800	91.500	93.400	83.291	3,029
2022-10-10	89.300	94.000	89.300	93.000	82.935	2,433
2022-10-07	88.900	90.100	88.900	90.100	80.348	360
2022-10-06	88.600	89.400	88.600	89.400	79.724	66
2022-10-05	87.800	89.700	87.800	89.700	79.992	934
2022-10-04	88.800	89.600	88.000	88.600	79.011	705
2022-10-03	88.800	88.800	87.700	88.400	78.832	814
2022-09-30	89.100	89.200	88.100	89.000	79.368	160
2022-09-29	89.500	89.500	88.600	88.800	79.189	382
2022-09-28	89.300	90.500	89.300	89.900	80.170	1,077
2022-09-27	89.300	90.700	89.300	89.900	80.170	454
2022-09-26	89.100	89.800	88.600	89.400	79.724	837
2022-09-23	89.500	90.100	88.800	89.200	79.546	2,033
2022-09-22	85.600	88.600	84.500	88.400	78.832	894
2022-09-21	86.500	87.200	86.500	87.000	77.584	229
2022-09-20	85.900	86.300	85.900	86.300	76.960	330
2022-09-19	88.000	88.000	86.200	86.200	76.871	471
2022-09-16	86.700	87.800	86.500	86.900	77.495	3,067
2022-09-15	87.500	87.500	86.700	87.200	77.762	533
2022-09-14	86.500	87.500	86.000	86.900	77.495	549
2022-09-13	87.500	87.500	86.700	86.800	76.870	488
2022-09-12	85.600	87.900	85.600	87.900	77.844	1,430
2022-09-09	86.300	87.600	86.300	87.400	77.401	2,016
2022-09-08	86.400	87.700	86.300	87.700	77.667	897
2022-09-07	87.100	88.000	86.000	87.100	77.136	7,340
2022-09-06	85.900	88.000	85.900	87.600	77.579	404
2022-09-05	86.800	87.300	86.500	86.700	76.782	200
2022-09-02	87.600	87.800	87.300	87.400	77.401	61
2022-09-01	85.100	87.800	84.600	87.800	77.756	1,089
2022-08-31	87.000	87.600	85.500	85.600	75.807	589
2022-08-30	87.600	87.900	87.200	87.200	77.224	617
2022-08-29	90.900	90.900	87.700	88.100	78.021	678
2022-08-26	91.000	91.000	89.600	90.400	80.058	835
2022-08-25	90.100	91.000	89.600	89.600	79.350	238
2022-08-24	91.000	91.000	89.800	90.200	79.881	828
2022-08-23	91.300	92.000	90.200	90.400	80.058	532
2022-08-22	91.100	92.200	91.100	92.000	81.475	893
2022-08-19	89.700	92.200	89.700	91.600	81.121	785
2022-08-18	89.000	90.300	89.000	89.800	79.527	809
2022-08-17	89.300	89.800	88.500	89.800	79.527	1,439
2022-08-16	89.200	89.600	88.700	89.200	78.996	1,505
2022-08-15	89.100	89.100	88.200	88.200	78.110	419
2022-08-12	86.900	87.600	86.000	87.600	77.579	279
2022-08-11	87.000	87.200	84.900	86.400	76.516	4,736
2022-08-10	88.100	88.100	86.200	86.200	76.339	610
2022-08-09	86.300	87.700	86.300	87.500	77.490	824
2022-08-08	85.700	86.800	85.500	86.500	76.604	2,406
2022-08-05	85.200	86.000	84.600	85.900	76.073	785
2022-08-04	86.700	86.700	85.400	85.400	75.630	1,672
2022-08-03	86.800	86.800	85.600	86.400	76.516	2,197
2022-08-02	85.500	87.300	85.500	87.200	77.224	1,818
2022-08-01	87.700	87.800	86.200	86.500	76.604	1,725
2022-07-29	88.500	88.800	86.800	87.300	77.313	1,747
2022-07-28	89.300	91.200	86.600	88.200	78.110	3,308
2022-07-27	91.000	91.000	88.500	89.400	79.173	1,033
2022-07-26	88.700	90.100	88.000	89.900	79.615	2,158
2022-07-25	88.900	88.900	87.700	88.100	78.021	1,484

← NewerPage 18 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.