Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	83.000	85.400	83.000	84.000	73.845	5,235
2022-04-28	80.000	84.000	79.800	83.700	73.581	8,297
2022-04-27	79.500	80.600	79.300	80.500	70.768	5,150
2022-04-26	79.800	80.600	79.400	79.700	70.065	4,353
2022-04-25	77.900	78.900	77.900	78.300	68.834	3,404
2022-04-22	79.600	80.500	78.800	78.900	69.362	4,261
2022-04-21	79.100	80.200	78.800	79.600	69.977	2,578
2022-04-20	79.300	79.600	75.000	79.600	69.977	9,412
2022-04-19	80.000	80.000	79.200	79.400	69.801	3,078
2022-04-14	78.900	80.400	78.500	80.100	70.416	1,399
2022-04-13	78.700	79.400	78.400	78.400	68.922	3,164
2022-04-12	79.900	79.900	78.700	79.300	69.713	2,231
2022-04-11	80.500	81.700	79.900	80.100	70.416	6,182
2022-04-08	79.700	80.600	79.600	80.600	70.856	5,467
2022-04-07	78.000	79.500	77.700	79.400	69.801	1,796
2022-04-06	76.600	78.200	76.200	77.900	68.482	10,366
2022-04-05	76.300	78.000	75.700	77.600	68.219	5,418
2022-04-04	75.500	76.100	75.200	76.100	66.900	6,354
2022-04-01	74.410	74.900	73.910	74.900	65.845	2,217
2022-03-31	74.300	75.200	73.440	74.430	65.432	4,296
2022-03-30	73.200	74.030	72.700	74.030	65.080	4,005
2022-03-29	74.430	74.430	72.630	73.220	64.368	928
2022-03-28	73.810	74.390	73.750	73.910	64.975	3,147
2022-03-25	73.300	73.840	72.720	73.840	64.913	3,253
2022-03-24	72.570	73.340	72.510	72.800	63.999	1,996
2022-03-23	71.960	73.280	71.650	72.710	63.920	2,299
2022-03-22	71.510	72.160	71.450	72.080	63.366	1,095
2022-03-21	71.400	72.690	71.240	72.180	63.454	2,093
2022-03-18	71.700	72.000	70.910	71.520	62.874	2,867
2022-03-17	70.360	71.340	70.290	71.340	62.715	2,789
2022-03-16	71.790	71.900	70.640	71.260	62.645	1,908
2022-03-15	70.690	71.960	70.190	71.780	63.102	1,923
2022-03-14	71.500	71.680	70.840	70.920	62.346	3,737
2022-03-11	71.550	72.800	70.290	72.430	63.146	2,243
2022-03-10	69.750	70.990	69.600	70.390	61.367	3,953
2022-03-09	70.930	71.480	69.850	69.970	61.001	2,658
2022-03-08	71.160	71.660	70.770	71.160	62.039	4,529
2022-03-07	70.910	71.200	69.890	70.980	61.882	7,187
2022-03-04	70.040	70.320	68.710	70.110	61.123	7,861
2022-03-03	69.290	69.640	68.870	69.250	60.373	2,244
2022-03-02	68.910	69.550	68.480	69.330	60.443	2,840
2022-03-01	68.590	69.260	67.790	68.910	60.077	4,316
2022-02-28	67.440	67.670	66.810	67.470	58.822	5,291
2022-02-25	65.540	68.000	65.320	67.900	59.196	5,427
2022-02-24	65.210	67.580	64.400	66.260	57.767	33,108
2022-02-23	67.200	67.320	66.690	67.140	58.534	1,931
2022-02-22	65.400	67.500	65.400	67.050	58.455	11,426
2022-02-21	66.740	67.380	66.730	67.380	58.743	2,636
2022-02-18	67.250	67.600	67.040	67.400	58.761	377
2022-02-17	67.610	68.280	66.980	67.350	58.717	2,809
2022-02-16	68.510	68.640	67.370	67.900	59.196	2,447
2022-02-15	68.180	68.840	67.480	68.620	59.824	5,579
2022-02-14	66.490	67.770	66.490	66.870	58.298	7,741
2022-02-11	67.450	68.230	66.930	67.680	59.005	3,296
2022-02-10	66.960	67.270	66.340	66.410	57.897	2,833
2022-02-09	68.020	68.020	67.000	67.030	58.438	3,770
2022-02-08	68.000	68.380	66.600	66.970	58.386	3,896
2022-02-07	68.120	68.820	68.120	68.570	59.781	1,816
2022-02-04	69.000	69.450	68.320	68.860	60.033	3,623
2022-02-03	71.870	73.490	69.410	69.450	60.548	11,084

← NewerPage 20 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.