Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	95.500	100.60	93.000	98.200	96.220	11,377
2026-02-02	93.000	95.500	92.600	95.100	93.182	2,250
2026-01-30	90.400	92.300	90.300	91.700	89.851	3,064
2026-01-29	89.300	91.600	89.300	91.400	89.557	1,229
2026-01-28	89.500	90.000	89.000	89.800	87.989	1,288
2026-01-27	90.000	90.700	89.900	90.000	88.185	509
2026-01-26	91.200	91.500	90.000	90.200	88.381	2,624
2026-01-23	93.200	93.300	91.200	91.600	89.753	775
2026-01-22	95.400	95.800	93.300	93.500	91.614	2,826
2026-01-21	93.500	95.300	93.200	94.900	92.986	782
2026-01-20	92.300	93.800	91.700	92.500	90.635	5,978
2026-01-19	92.800	93.900	91.900	93.100	91.222	2,474
2026-01-16	95.300	95.300	94.200	94.200	92.300	2,093
2026-01-15	95.000	96.700	93.600	94.800	92.888	1,730
2026-01-14	92.800	96.000	92.400	93.600	91.712	1,654
2026-01-13	93.900	95.100	92.100	93.200	91.320	1,661
2026-01-12	94.100	94.100	93.700	93.900	92.006	1,161
2026-01-09	95.000	95.300	92.800	95.300	93.378	2,967
2026-01-08	92.600	95.700	90.300	95.700	93.770	3,997
2026-01-07	93.300	94.500	92.300	94.400	92.496	11,441
2026-01-06	91.600	93.500	91.300	93.300	91.418	5,722
2026-01-05	90.700	91.100	90.300	91.100	89.263	2,351
2026-01-02	89.600	91.200	89.200	90.100	88.283	2,093
2025-12-30	90.600	90.600	90.100	90.200	88.381	1,375
2025-12-29	90.600	91.100	89.500	91.100	89.263	1,687
2025-12-23	88.600	89.100	84.500	89.100	87.303	55,465
2025-12-22	86.200	87.700	85.500	87.600	85.833	3,179
2025-12-19	85.700	86.700	85.600	86.300	84.560	672
2025-12-18	84.300	86.000	84.300	85.400	83.678	2,565
2025-12-17	83.800	84.500	83.600	84.300	82.600	816
2025-12-16	84.800	85.700	83.100	83.400	81.718	1,656
2025-12-15	85.300	85.600	84.700	85.100	83.384	1,112
2025-12-12	85.000	85.900	84.300	85.700	83.247	2,853
2025-12-11	83.800	84.500	83.200	84.100	81.693	5,174
2025-12-10	83.300	84.200	83.100	83.500	81.110	2,106
2025-12-09	85.000	85.500	83.200	83.300	80.916	2,247
2025-12-08	85.200	85.700	84.100	85.300	82.858	2,622
2025-12-05	86.500	87.100	86.000	86.300	83.830	9,516
2025-12-04	87.400	88.000	86.600	87.000	84.510	1,903
2025-12-03	86.800	87.900	86.700	87.900	85.384	2,940
2025-12-02	87.600	87.900	86.900	87.100	84.607	1,575
2025-12-01	90.200	90.500	88.800	88.800	86.258	3,847
2025-11-28	90.200	91.000	90.000	90.200	87.618	1,894
2025-11-27	90.600	90.900	89.600	90.500	87.909	1,981
2025-11-26	90.100	91.500	90.100	90.600	88.007	3,552
2025-11-25	87.300	90.100	87.000	90.000	87.424	5,670
2025-11-24	85.200	88.600	84.900	88.500	85.967	6,751
2025-11-21	81.100	85.100	81.100	85.100	82.664	3,399
2025-11-20	82.400	83.000	81.900	81.900	79.556	1,438
2025-11-19	83.300	84.000	82.700	82.700	80.333	9,920
2025-11-18	79.700	83.700	79.600	83.000	80.624	11,157
2025-11-17	80.300	81.200	80.200	81.100	78.779	3,774
2025-11-14	79.300	81.200	78.600	81.200	78.876	4,750
2025-11-13	79.000	80.900	78.400	80.500	78.196	4,889
2025-11-12	78.900	80.000	78.600	79.300	77.030	4,398
2025-11-11	75.300	77.500	75.000	77.500	75.282	8,486
2025-11-10	75.100	75.300	74.500	74.500	72.367	4,107
2025-11-07	74.400	74.500	74.000	74.400	72.270	3,180
2025-11-06	73.400	74.300	73.300	74.200	72.076	1,313
2025-11-05	72.900	73.500	72.300	72.600	70.522	2,284

← NewerPage 4 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.