Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	69.000	69.100	67.900	68.800	65.513	14,063
2025-05-20	69.000	70.200	68.800	69.200	65.894	4,676
2025-05-19	67.900	68.200	67.200	67.800	64.561	2,341
2025-05-16	66.700	68.100	66.600	67.600	64.370	5,194
2025-05-15	65.700	66.600	65.500	66.600	63.418	4,638
2025-05-14	69.100	69.400	66.900	67.100	63.894	7,140
2025-05-13	72.000	72.300	68.800	69.300	65.989	7,477
2025-05-12	67.900	71.600	66.400	71.500	68.084	12,292
2025-05-09	69.200	69.600	68.900	69.000	65.703	2,818
2025-05-08	69.600	70.000	68.100	69.100	65.798	6,412
2025-05-07	70.300	70.300	69.600	70.300	66.941	4,202
2025-05-06	73.100	73.200	71.000	71.100	67.703	1,575
2025-05-05	73.200	73.700	72.400	72.600	69.131	923
2025-05-02	74.200	74.300	73.600	73.900	70.369	1,959
2025-04-30	74.600	75.300	73.900	74.800	71.226	2,721
2025-04-29	72.800	74.500	72.800	74.400	70.845	2,154
2025-04-28	73.000	73.500	72.700	73.200	69.703	4,779
2025-04-25	70.200	70.500	68.900	69.500	66.179	2,420
2025-04-24	69.600	70.300	67.000	68.900	65.608	10,394
2025-04-23	69.500	70.900	68.600	69.300	65.989	8,592
2025-04-22	68.500	68.700	67.700	68.400	65.132	2,280
2025-04-17	67.900	69.200	67.300	68.900	65.608	2,598
2025-04-16	69.100	69.600	68.200	68.600	65.322	3,517
2025-04-15	70.200	70.700	69.400	69.600	66.275	1,333
2025-04-14	69.500	70.800	69.100	70.000	66.655	9,768
2025-04-11	69.500	69.500	67.200	68.600	65.322	3,527
2025-04-10	74.500	74.500	69.400	69.400	66.084	5,161
2025-04-09	70.900	71.500	68.100	69.700	66.370	4,510
2025-04-08	77.100	77.200	73.900	74.200	70.655	4,088
2025-04-07	72.800	75.100	71.500	73.900	70.369	12,416
2025-04-04	78.000	78.500	75.700	75.700	72.083	4,119
2025-04-03	78.800	79.900	78.000	79.400	75.606	4,628
2025-04-02	80.800	81.100	79.000	79.900	76.082	2,276
2025-04-01	83.500	83.500	81.400	81.900	77.987	1,526
2025-03-31	82.200	83.000	81.900	82.600	78.653	2,088
2025-03-28	81.500	82.800	81.200	82.500	78.558	2,305
2025-03-27	81.900	82.100	81.100	81.200	77.320	2,244
2025-03-26	81.800	82.700	81.500	82.100	78.177	1,729
2025-03-25	85.500	85.900	82.600	82.600	78.653	3,191
2025-03-24	86.600	86.600	84.900	85.200	81.129	8,103
2025-03-21	86.900	87.700	86.100	86.500	82.367	1,413
2025-03-20	86.900	87.800	86.500	87.000	82.843	1,131
2025-03-19	87.000	87.300	86.700	86.900	82.748	2,547
2025-03-18	86.400	87.200	86.000	86.100	81.986	1,405
2025-03-17	86.200	87.000	85.500	86.600	82.462	2,292
2025-03-14	89.000	89.000	85.800	85.800	81.029	3,078
2025-03-13	85.400	88.600	85.400	87.300	82.446	4,837
2025-03-12	87.500	88.100	85.500	86.400	81.596	7,383
2025-03-11	87.600	87.600	85.900	86.800	81.974	2,089
2025-03-10	87.100	89.200	87.000	88.600	83.674	2,946
2025-03-07	86.500	89.800	84.900	89.000	84.051	7,462
2025-03-06	86.000	86.300	85.000	85.500	80.746	1,557
2025-03-05	87.100	87.100	84.400	86.000	81.218	4,161
2025-03-04	88.900	90.500	88.100	89.300	84.335	6,124
2025-03-03	88.600	88.700	87.600	87.700	82.824	4,818
2025-02-28	87.000	88.000	86.000	87.500	82.635	17,991
2025-02-27	85.700	87.100	85.100	86.900	82.068	11,524
2025-02-26	86.900	87.000	85.100	85.100	80.368	3,972
2025-02-25	87.300	88.400	87.100	87.300	82.446	6,445
2025-02-24	85.600	87.500	85.000	87.300	82.446	6,236

← NewerPage 7 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.