Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 71.300 | 72.740 | 70.780 | 70.940 | 61.274 | 21,167 |
| 2021-11-08 | 70.760 | 70.900 | 68.400 | 69.640 | 60.151 | 41,451 |
| 2021-11-05 | 79.540 | 79.540 | 70.320 | 71.010 | 61.334 | 102,747 |
| 2021-11-04 | 76.610 | 79.700 | 76.610 | 78.900 | 68.149 | 24,970 |
| 2021-11-03 | 77.400 | 77.420 | 76.250 | 76.370 | 65.964 | 11,161 |
| 2021-11-02 | 75.600 | 78.070 | 75.330 | 77.660 | 67.078 | 38,499 |
| 2021-11-01 | 76.200 | 76.550 | 75.520 | 75.710 | 65.394 | 7,659 |
| 2021-10-29 | 73.550 | 75.980 | 73.390 | 75.860 | 65.523 | 12,508 |
| 2021-10-28 | 70.700 | 73.620 | 69.660 | 73.350 | 63.355 | 48,196 |
| 2021-10-27 | 70.860 | 71.220 | 70.000 | 70.460 | 60.859 | 5,037 |
| 2021-10-26 | 70.900 | 70.970 | 70.210 | 70.750 | 61.110 | 13,448 |
| 2021-10-25 | 69.900 | 70.060 | 68.990 | 70.060 | 60.514 | 7,032 |
| 2021-10-22 | 70.150 | 70.150 | 69.510 | 69.750 | 60.246 | 4,624 |
| 2021-10-21 | 70.020 | 70.020 | 69.020 | 69.390 | 59.935 | 7,572 |
| 2021-10-20 | 68.390 | 69.310 | 68.130 | 69.280 | 59.840 | 6,003 |
← NewerPage 22 of 22 · 1,275 trading days
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.