Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	93.390	98.620	92.540	94.170	92.950	2,797
2026-04-29	93.990	94.460	92.520	94.240	93.019	1,056
2026-04-28	94.530	95.590	94.230	95.460	94.224	1,665
2026-04-27	95.010	95.970	94.800	95.180	93.947	1,188
2026-04-24	97.900	98.000	95.430	95.430	94.194	690
2026-04-23	96.350	97.700	96.350	97.270	96.010	1,304
2026-04-22	95.840	96.270	95.220	95.670	94.431	1,668
2026-04-21	99.360	99.820	95.280	95.670	94.431	4,113
2026-04-20	100.94	101.24	99.730	100.66	99.356	1,435
2026-04-17	98.460	99.280	97.650	99.280	97.994	697
2026-04-16	99.400	99.550	98.000	98.480	97.204	405
2026-04-15	101.80	102.20	99.450	99.450	98.162	1,520
2026-04-14	101.92	102.36	100.72	101.90	100.58	2,336
2026-04-13	103.56	103.80	101.92	102.08	100.76	1,005
2026-04-10	104.48	105.20	103.28	103.80	102.46	762
2026-04-09	105.22	105.70	104.28	104.76	103.40	1,054
2026-04-08	103.90	104.42	101.38	104.42	103.07	2,250
2026-04-07	105.46	105.46	101.30	101.30	99.988	881
2026-04-02	104.60	105.60	103.60	103.60	102.26	1,511
2026-04-01	103.80	105.00	103.20	104.20	102.85	1,595
2026-03-31	103.20	104.60	103.00	104.40	103.05	1,017
2026-03-30	103.80	105.60	103.20	103.20	101.86	1,802
2026-03-27	103.40	104.60	102.60	104.60	103.25	4,977
2026-03-26	102.80	103.80	102.40	103.60	102.26	561
2026-03-25	100.00	103.60	100.00	103.60	102.26	1,613
2026-03-24	99.700	100.40	98.900	99.900	98.606	3,153
2026-03-23	98.500	100.40	97.400	99.600	98.310	3,671
2026-03-20	98.300	99.600	98.100	99.000	97.718	1,466
2026-03-19	99.600	100.80	99.000	99.300	98.014	1,165
2026-03-18	100.60	101.20	98.600	99.300	98.014	1,182
2026-03-17	100.40	101.00	99.600	100.60	99.297	690
2026-03-16	99.000	101.00	99.000	100.20	98.902	1,949
2026-03-13	100.40	102.20	100.00	101.20	99.159	3,774
2026-03-12	100.60	100.60	99.600	99.800	97.787	2,435
2026-03-11	100.20	101.60	99.700	100.80	98.767	1,083
2026-03-10	101.40	102.20	100.40	101.60	99.551	5,837
2026-03-09	98.700	100.20	98.600	100.00	97.983	2,976
2026-03-06	99.700	100.60	98.500	98.500	96.514	4,083
2026-03-05	103.40	103.40	99.200	99.200	97.199	968
2026-03-04	102.80	103.20	102.00	102.60	100.53	3,088
2026-03-03	103.20	104.00	102.60	103.00	100.92	3,089
2026-03-02	104.00	105.00	103.80	104.20	102.10	3,673
2026-02-27	101.00	104.00	100.20	104.00	101.90	1,233
2026-02-26	103.60	103.60	101.00	101.60	99.551	621
2026-02-25	105.00	106.00	104.20	104.40	102.29	501
2026-02-24	104.80	105.40	104.00	105.20	103.08	2,403
2026-02-23	103.80	105.00	103.00	104.60	102.49	8,420
2026-02-20	103.20	103.80	103.00	103.40	101.31	1,199
2026-02-19	103.20	103.60	102.40	103.00	100.92	1,874
2026-02-18	102.40	102.40	102.00	102.00	99.943	971
2026-02-17	102.00	103.60	102.00	102.60	100.53	1,184
2026-02-16	102.20	102.80	101.40	101.80	99.747	455
2026-02-13	100.60	103.60	99.600	103.40	101.31	8,002
2026-02-12	100.00	102.00	99.600	102.00	99.943	1,154
2026-02-11	97.900	100.00	97.800	99.900	97.885	1,146
2026-02-10	98.500	98.800	97.400	98.300	96.318	836
2026-02-09	103.00	103.00	98.800	98.800	96.807	4,170
2026-02-06	101.60	103.80	101.00	103.40	101.31	2,948
2026-02-05	99.900	103.80	99.400	103.20	101.12	3,691
2026-02-04	98.000	101.40	98.000	101.40	99.355	9,619

← NewerPage 3 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.