Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	88.100	88.800	87.600	88.100	78.021	11,087
2022-07-21	88.000	88.500	87.100	88.500	78.376	2,656
2022-07-20	90.800	90.800	88.500	88.600	78.464	3,431
2022-07-19	91.500	91.500	89.800	90.900	80.501	3,235
2022-07-18	94.900	94.900	92.400	92.600	82.007	2,051
2022-07-15	93.900	94.100	93.000	94.100	83.335	2,017
2022-07-14	93.500	93.800	92.500	93.000	82.361	3,328
2022-07-13	93.100	93.500	92.300	92.800	82.184	1,695
2022-07-12	93.900	94.600	92.900	93.000	82.361	3,075
2022-07-11	92.100	93.800	91.700	93.700	82.981	2,841
2022-07-08	91.500	92.100	91.300	91.800	81.298	2,616
2022-07-07	90.600	92.200	89.300	91.500	81.032	3,431
2022-07-06	89.700	92.600	89.500	92.000	81.475	9,496
2022-07-05	88.500	90.400	88.500	89.000	78.818	2,503
2022-07-04	87.800	89.100	87.500	89.100	78.907	640
2022-07-01	86.800	87.700	86.700	87.400	77.401	2,251
2022-06-30	88.400	88.600	87.300	87.300	77.313	2,371
2022-06-29	87.900	88.300	87.100	88.200	78.110	967
2022-06-28	89.400	90.200	87.700	87.700	77.667	2,961
2022-06-27	87.400	90.300	87.300	89.400	79.173	1,330
2022-06-24	86.700	88.800	86.200	87.700	77.667	1,949
2022-06-23	84.200	86.400	84.200	85.900	76.073	4,365
2022-06-22	82.800	85.200	82.400	85.200	75.453	5,741
2022-06-21	80.600	82.800	80.200	82.800	73.328	2,487
2022-06-20	80.200	81.400	80.200	81.400	72.088	485
2022-06-17	79.600	81.800	79.600	80.700	71.468	2,716
2022-06-16	81.300	81.300	79.500	80.300	71.114	1,254
2022-06-15	81.000	81.200	79.900	81.200	71.911	672
2022-06-14	80.600	81.200	80.300	81.100	71.822	5,482
2022-06-13	81.400	83.200	81.000	81.900	71.999	4,227
2022-06-10	82.900	83.500	82.500	82.900	72.878	2,373
2022-06-09	84.000	84.000	83.400	83.400	73.318	2,743
2022-06-08	84.800	84.800	84.000	84.400	74.197	1,324
2022-06-07	83.100	84.500	83.100	84.200	74.021	2,365
2022-06-06	84.000	84.500	84.000	84.400	74.197	1,602
2022-06-03	83.300	84.300	83.300	84.200	74.021	1,142
2022-06-02	85.800	85.800	82.900	83.500	73.405	2,924
2022-06-01	86.300	86.300	84.600	85.300	74.988	1,677
2022-05-31	86.500	86.900	84.900	85.500	75.164	2,281
2022-05-30	86.900	87.300	85.700	87.300	76.746	3,458
2022-05-27	86.400	86.600	85.700	86.500	76.043	1,712
2022-05-26	87.400	88.200	85.600	85.600	75.252	1,907
2022-05-25	88.300	88.900	87.800	87.900	77.273	1,642
2022-05-24	87.300	88.300	87.000	87.600	77.010	1,200
2022-05-23	88.500	89.000	87.500	88.900	78.153	2,756
2022-05-20	87.700	88.400	87.100	88.300	77.625	1,996
2022-05-19	86.800	88.000	86.000	86.600	76.131	2,659
2022-05-18	87.900	88.700	87.600	88.000	77.361	1,005
2022-05-17	88.300	89.100	87.000	89.100	78.328	2,916
2022-05-16	86.600	88.100	86.300	88.100	77.449	1,656
2022-05-13	87.400	87.900	86.100	86.100	75.691	4,524
2022-05-12	84.400	86.100	83.700	85.400	75.076	4,240
2022-05-11	83.100	85.700	82.400	85.700	75.339	5,820
2022-05-10	82.700	84.500	82.400	83.400	73.318	2,503
2022-05-09	83.400	84.000	82.400	83.300	73.230	7,020
2022-05-06	83.800	83.800	82.700	83.600	73.493	884
2022-05-05	82.900	84.000	82.600	83.600	73.493	2,878
2022-05-04	82.300	83.000	82.100	82.600	72.614	3,157
2022-05-03	83.300	83.900	82.300	83.800	73.669	2,758
2022-05-02	84.300	84.600	82.900	83.700	73.581	5,485

← NewerPage 19 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.