Merck & Co. Inc historical data
| 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 |
← NewerPage 3 of 3 · 129 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.