Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	68.700	70.400	68.600	70.100	67.425	1,254
2025-08-12	68.900	69.100	68.500	68.600	65.982	1,431
2025-08-11	68.800	70.000	68.800	68.900	66.271	544
2025-08-08	68.500	69.500	68.500	69.100	66.463	1,923
2025-08-07	68.300	68.500	67.800	68.000	65.405	1,026
2025-08-06	69.900	70.000	68.700	69.200	66.559	868
2025-08-05	69.000	69.700	68.900	69.400	66.752	417
2025-08-04	68.900	69.200	67.800	68.700	66.078	3,298
2025-08-01	68.600	68.800	67.200	68.100	65.501	2,289
2025-07-31	71.200	71.400	69.700	69.900	67.232	2,807
2025-07-30	71.000	72.700	71.000	72.100	69.349	1,506
2025-07-29	73.200	73.700	66.900	69.900	67.232	5,716
2025-07-28	72.700	73.200	72.400	72.800	70.022	1,737
2025-07-25	72.000	72.000	71.500	71.800	69.060	786
2025-07-24	71.400	71.800	71.100	71.100	68.387	1,597
2025-07-23	69.800	71.000	69.800	71.000	68.290	3,760
2025-07-22	68.000	69.600	67.900	69.100	66.463	904
2025-07-21	69.100	69.200	67.600	67.600	65.020	2,206
2025-07-18	70.600	70.600	69.400	69.400	66.752	4,053
2025-07-17	71.300	71.400	70.700	70.900	68.194	1,504
2025-07-16	70.000	71.300	70.000	70.000	67.329	1,061
2025-07-15	71.900	72.000	70.200	70.300	67.617	4,589
2025-07-14	71.100	72.000	71.100	71.500	68.771	2,834
2025-07-11	72.100	72.200	70.500	70.700	68.002	1,786
2025-07-10	71.200	72.700	71.200	72.200	69.445	2,382
2025-07-09	69.400	71.300	69.400	71.200	68.483	2,410
2025-07-08	68.900	70.200	68.800	70.000	67.329	1,651
2025-07-07	69.200	69.400	68.500	69.200	66.559	3,154
2025-07-04	69.000	70.000	68.400	70.000	67.329	1,514
2025-07-03	70.000	70.100	68.800	69.200	66.559	1,889
2025-07-02	69.500	70.200	69.300	70.200	67.521	3,264
2025-07-01	67.300	69.900	66.800	69.900	67.232	1,068
2025-06-30	67.600	67.900	67.000	67.100	64.539	4,363
2025-06-27	67.500	67.900	67.300	67.300	64.732	6,165
2025-06-26	68.200	68.500	67.400	68.100	65.501	2,163
2025-06-25	69.300	69.300	68.500	68.700	66.078	1,232
2025-06-24	69.500	70.200	69.100	69.200	66.559	2,527
2025-06-23	68.300	69.200	68.300	68.400	65.790	876
2025-06-20	69.300	69.300	68.300	68.800	66.174	1,898
2025-06-19	69.300	69.300	69.100	69.100	66.463	209
2025-06-18	68.000	69.600	67.100	69.200	66.559	21,106
2025-06-17	69.800	70.000	68.700	68.700	66.078	1,279
2025-06-16	69.900	70.500	69.100	69.600	66.944	3,141
2025-06-13	70.700	71.500	70.200	70.500	67.132	2,828
2025-06-12	69.900	70.600	69.400	70.500	67.132	1,503
2025-06-11	70.900	71.700	70.000	70.000	66.655	2,335
2025-06-10	69.500	71.000	69.500	70.900	67.512	1,263
2025-06-09	68.000	71.000	68.000	69.200	65.894	2,220
2025-06-06	68.500	69.700	67.800	69.500	66.179	2,722
2025-06-05	68.700	69.000	67.400	68.300	65.037	4,613
2025-06-04	67.900	69.100	67.500	68.800	65.513	2,895
2025-06-03	66.800	67.700	66.400	67.500	64.275	2,286
2025-06-02	67.600	67.900	66.000	66.400	63.227	2,836
2025-05-30	67.500	68.100	66.900	68.000	64.751	3,243
2025-05-29	67.700	67.900	66.700	67.100	63.894	5,024
2025-05-28	68.400	68.700	67.900	68.000	64.751	1,150
2025-05-27	68.400	69.200	67.900	68.500	65.227	3,578
2025-05-26	69.400	69.400	68.200	68.900	65.608	2,544
2025-05-23	68.800	69.000	68.000	68.300	65.037	2,389
2025-05-22	68.000	68.600	68.000	68.200	64.941	1,599

← NewerPage 6 of 22 · 1,277 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.