Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	72.900	73.500	72.300	72.600	70.522	2,284
2025-11-04	71.600	73.700	71.400	73.300	71.202	6,599
2025-11-03	74.700	74.800	72.200	72.200	70.133	1,341
2025-10-31	74.900	74.900	73.500	73.800	71.687	3,290
2025-10-30	74.700	76.900	71.300	74.200	72.076	8,068
2025-10-29	74.700	75.300	74.500	74.800	72.659	2,135
2025-10-28	75.400	75.800	74.700	74.900	72.756	1,688
2025-10-27	76.100	76.100	74.900	75.400	73.242	1,447
2025-10-24	75.100	75.600	75.000	75.600	73.436	1,392
2025-10-23	75.800	76.000	75.000	75.000	72.853	1,071
2025-10-22	75.000	76.300	75.000	76.300	74.116	6,752
2025-10-21	74.300	75.100	74.200	75.000	72.853	1,491
2025-10-20	72.800	74.200	72.600	74.200	72.076	3,273
2025-10-17	71.500	72.000	71.000	71.900	69.842	3,685
2025-10-16	72.200	73.100	71.900	72.600	70.522	2,259
2025-10-15	73.100	73.200	72.300	72.300	70.230	9,650
2025-10-14	73.800	74.000	72.800	72.800	70.716	2,535
2025-10-13	74.400	74.600	73.900	74.300	72.173	4,941
2025-10-10	75.800	76.200	75.000	75.000	72.853	3,370
2025-10-09	74.600	75.900	74.400	75.500	73.339	2,480
2025-10-08	75.400	75.700	74.800	74.900	72.756	2,018
2025-10-07	76.100	76.200	75.400	75.600	73.436	5,034
2025-10-06	76.400	76.900	76.100	76.200	74.019	1,740
2025-10-03	76.100	76.700	75.200	76.600	74.407	5,770
2025-10-02	77.500	77.700	75.500	75.800	73.630	5,117
2025-10-01	70.800	75.800	70.800	75.800	73.630	12,977
2025-09-30	67.000	69.200	66.500	69.100	67.122	4,860
2025-09-29	67.300	67.400	66.500	66.900	64.985	4,898
2025-09-26	66.900	67.600	66.400	66.700	64.791	2,034
2025-09-25	68.000	68.300	66.800	66.800	64.888	3,033
2025-09-24	68.100	68.300	67.800	67.900	65.956	2,801
2025-09-23	68.300	68.500	67.800	68.100	66.151	3,756
2025-09-22	69.700	69.700	68.900	69.300	67.316	1,844
2025-09-19	69.500	69.900	69.100	69.400	67.413	1,358
2025-09-18	69.100	69.400	68.700	68.900	66.928	918
2025-09-17	68.300	69.400	68.100	69.400	67.413	2,771
2025-09-16	69.100	69.100	68.000	68.200	66.248	4,183
2025-09-15	70.200	70.500	68.800	69.100	67.122	4,162
2025-09-12	71.800	73.500	71.500	71.800	69.060	19,754
2025-09-11	72.000	72.900	71.800	72.700	69.926	1,690
2025-09-10	71.500	72.500	71.500	71.600	68.868	888
2025-09-09	71.700	72.200	71.500	72.200	69.445	1,064
2025-09-08	72.100	72.800	70.500	71.600	68.868	4,451
2025-09-05	72.000	72.500	71.500	72.100	69.349	1,171
2025-09-04	72.800	72.800	71.700	72.000	69.252	2,388
2025-09-03	73.000	73.700	72.500	72.500	69.733	2,916
2025-09-02	72.200	73.000	72.200	73.000	70.214	1,317
2025-09-01	72.000	72.500	71.600	72.000	69.252	2,688
2025-08-29	71.200	72.000	71.200	71.400	68.675	886
2025-08-28	72.400	72.500	71.000	71.100	68.387	2,524
2025-08-27	73.200	73.600	72.400	72.400	69.637	1,152
2025-08-26	73.300	73.600	73.000	73.000	70.214	1,784
2025-08-25	74.200	75.000	73.100	73.300	70.503	1,911
2025-08-22	74.600	75.500	74.000	74.300	71.465	1,295
2025-08-21	72.900	75.000	72.600	75.000	72.138	2,269
2025-08-20	73.100	73.700	72.700	72.900	70.118	2,294
2025-08-19	72.600	73.400	72.200	73.100	70.310	1,531
2025-08-18	71.200	72.800	71.200	72.600	69.829	1,147
2025-08-15	71.400	72.100	71.200	71.400	68.675	1,569
2025-08-14	70.700	71.700	70.600	71.700	68.964	1,605

← NewerPage 5 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.