Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	114.50	115.50	114.42	115.14	114.46	340
2026-07-23	111.68	115.20	110.90	114.92	114.24	2,064
2026-07-22	110.24	112.66	110.24	112.62	111.95	827
2026-07-21	108.72	110.72	107.86	109.86	109.21	1,086
2026-07-20	111.38	111.80	110.28	110.28	109.63	1,032
2026-07-17	112.38	115.04	111.92	114.34	113.66	972
2026-07-16	107.40	111.84	107.40	111.54	110.88	2,020
2026-07-15	106.04	108.84	106.04	107.88	107.24	1,318
2026-07-14	108.84	108.84	105.82	105.94	105.31	656
2026-07-13	109.08	109.08	107.64	108.40	107.76	893
2026-07-10	109.40	109.40	108.36	108.54	107.90	1,363
2026-07-09	110.44	110.96	109.40	109.40	108.75	1,315
2026-07-08	112.84	113.24	110.36	111.16	110.50	1,145
2026-07-07	111.60	113.22	110.86	112.90	112.23	1,702
2026-07-06	113.78	114.60	110.72	110.72	110.07	1,081
2026-07-03	113.08	113.50	112.62	113.50	112.83	2,088
2026-07-02	111.30	112.84	109.68	112.06	111.40	10,740
2026-07-01	112.50	113.58	110.58	110.98	110.32	7,386
2026-06-30	112.50	113.66	110.60	112.32	111.66	2,736
2026-06-29	111.76	113.00	111.34	112.96	112.29	1,605
2026-06-26	110.18	112.36	109.88	112.08	111.42	1,688
2026-06-25	105.70	109.04	105.10	108.80	108.16	3,561
2026-06-24	104.32	107.04	104.32	105.84	105.21	2,393
2026-06-23	101.36	104.00	101.18	103.40	102.79	847
2026-06-22	98.350	99.840	98.190	99.720	99.131	2,052
2026-06-19	98.870	100.54	98.870	100.00	99.409	33
2026-06-18	100.66	100.90	97.240	97.690	97.113	1,373
2026-06-17	99.000	99.680	98.420	99.680	99.091	289
2026-06-16	99.820	100.18	98.280	98.600	98.017	2,020
2026-06-15	102.24	102.32	99.690	99.920	99.330	1,600
2026-06-12	103.90	104.92	103.90	104.40	103.05	1,229
2026-06-11	103.24	105.14	103.22	104.90	103.54	580
2026-06-10	103.16	104.06	102.00	102.56	101.23	990
2026-06-09	103.90	104.04	102.16	103.56	102.22	742
2026-06-08	104.92	105.38	104.44	104.70	103.34	598
2026-06-05	103.96	106.70	103.48	106.70	105.32	946
2026-06-04	99.650	102.80	98.620	102.22	100.90	2,300
2026-06-03	99.500	101.16	99.000	99.870	98.576	1,139
2026-06-02	98.640	99.590	98.040	99.510	98.221	931
2026-06-01	101.72	101.86	98.460	98.460	97.185	1,897
2026-05-29	103.24	103.38	101.54	101.54	100.22	642
2026-05-28	104.08	104.08	102.96	103.42	102.08	310
2026-05-27	102.92	104.68	102.92	104.54	103.19	420
2026-05-26	105.54	105.80	103.94	103.96	102.61	1,476
2026-05-25	105.44	106.00	105.28	105.82	104.45	1,358
2026-05-22	101.66	105.20	101.00	104.82	103.46	1,515
2026-05-21	96.930	99.130	96.930	98.790	97.510	315
2026-05-20	98.920	98.920	97.500	97.630	96.365	2,600
2026-05-19	97.070	98.900	96.750	98.690	97.412	1,148
2026-05-18	95.520	96.300	95.520	95.660	94.421	906
2026-05-15	98.280	98.280	95.840	95.840	94.599	615
2026-05-14	96.460	97.080	96.120	96.750	95.497	334
2026-05-13	95.520	97.000	95.050	96.260	95.013	1,652
2026-05-12	94.950	96.390	94.500	96.390	95.142	1,094
2026-05-11	94.380	96.000	94.380	95.910	94.668	1,561
2026-05-08	95.300	95.300	95.160	95.160	93.927	3
2026-05-07	97.160	97.160	94.680	94.680	93.454	1,159
2026-05-06	96.740	97.070	96.210	96.750	95.497	1,131
2026-05-05	96.700	97.060	96.500	96.680	95.428	153
2026-05-04	95.420	97.480	95.030	97.120	95.862	1,802

← NewerPage 2 of 5 · 252 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.