Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	72.880	72.880	71.970	72.690	63.372	4,018
2022-02-01	72.920	72.920	72.080	72.380	63.102	1,194
2022-01-31	72.510	72.640	72.070	72.440	63.155	3,353
2022-01-28	71.810	72.470	71.140	72.260	62.998	2,656
2022-01-27	69.610	73.000	69.610	72.930	63.582	5,116
2022-01-26	69.690	71.180	69.690	70.600	61.550	10,309
2022-01-25	68.540	69.720	68.540	69.390	60.495	4,425
2022-01-24	70.470	70.700	68.720	68.750	59.938	18,052
2022-01-21	70.990	71.500	70.440	70.590	61.542	7,162
2022-01-20	71.550	72.100	70.990	71.970	62.745	4,225
2022-01-19	71.610	71.920	71.000	71.790	62.588	10,821
2022-01-18	71.140	72.190	71.140	72.160	62.910	7,494
2022-01-17	71.570	71.610	70.930	71.610	62.431	1,757
2022-01-14	71.230	71.410	70.600	71.220	62.091	5,219
2022-01-13	70.070	71.000	70.070	70.970	61.873	1,468
2022-01-12	71.960	71.980	70.680	70.860	61.777	8,102
2022-01-11	72.570	72.910	71.100	71.100	61.986	10,441
2022-01-10	71.290	71.570	70.310	71.300	62.161	14,780
2022-01-07	70.280	70.500	69.440	70.240	61.237	4,860
2022-01-06	69.790	70.010	69.000	69.970	61.001	6,213
2022-01-05	67.970	69.900	67.820	69.790	60.844	9,696
2022-01-04	67.810	68.190	67.310	68.170	59.432	17,293
2022-01-03	67.890	67.890	66.680	67.410	58.769	5,316
2021-12-30	68.110	68.430	68.000	68.120	59.388	2,378
2021-12-29	68.070	68.110	67.470	67.710	59.031	6,295
2021-12-28	67.550	68.140	67.270	67.630	58.961	6,356
2021-12-27	66.630	67.560	66.630	67.160	58.551	4,923
2021-12-23	66.790	68.210	66.590	67.130	58.525	10,192
2021-12-22	67.600	67.780	66.620	67.490	58.839	7,403
2021-12-21	67.780	68.140	66.750	67.250	58.630	5,375
2021-12-20	66.890	67.550	66.500	66.720	58.168	7,447
2021-12-17	67.200	68.400	66.800	67.500	58.848	8,164
2021-12-16	67.400	67.690	66.260	67.160	58.551	4,711
2021-12-15	65.820	66.260	65.050	66.260	57.767	6,267
2021-12-14	64.640	65.340	63.900	65.160	56.808	8,889
2021-12-13	64.200	64.810	63.800	64.810	55.979	17,734
2021-12-10	64.110	65.040	64.100	64.180	55.435	4,365
2021-12-09	64.610	65.140	64.530	64.800	55.970	10,132
2021-12-08	64.520	64.710	63.610	63.740	55.055	12,658
2021-12-07	65.820	65.820	63.640	64.150	55.409	24,490
2021-12-06	65.180	65.470	64.490	64.880	56.039	8,778
2021-12-03	65.990	65.990	64.630	65.080	56.212	12,485
2021-12-02	66.450	66.450	64.750	65.240	56.350	13,684
2021-12-01	68.890	70.330	66.270	67.550	58.346	59,641
2021-11-30	65.900	66.000	65.140	65.580	56.644	14,187
2021-11-29	70.050	70.050	66.930	67.180	58.026	39,544
2021-11-26	73.360	74.120	68.270	70.270	60.695	43,244
2021-11-25	73.390	73.900	73.170	73.640	63.606	1,926
2021-11-24	73.410	74.200	73.360	73.470	63.459	3,826
2021-11-23	72.380	74.080	72.020	74.080	63.986	5,714
2021-11-22	71.810	72.540	71.450	72.390	62.526	10,394
2021-11-19	72.690	73.080	71.700	71.700	61.930	9,941
2021-11-18	72.530	73.130	72.440	72.700	62.794	11,423
2021-11-17	74.390	74.770	73.990	73.990	63.908	6,620
2021-11-16	73.490	74.640	72.700	74.180	64.072	18,600
2021-11-15	73.210	73.660	73.000	73.490	63.476	5,593
2021-11-12	73.610	73.770	72.650	73.180	63.209	6,869
2021-11-11	72.850	73.490	72.830	73.100	63.139	8,790
2021-11-10	71.670	72.580	71.070	72.500	62.621	7,546
2021-11-09	71.300	72.740	70.780	70.940	61.274	21,167

← NewerPage 21 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.