Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 83.700 | 85.000 | 83.500 | 85.000 | 80.274 | 6,339 |
| 2025-02-20 | 82.100 | 83.400 | 81.700 | 83.000 | 78.385 | 4,406 |
| 2025-02-19 | 79.800 | 81.400 | 79.600 | 81.200 | 76.685 | 7,091 |
| 2025-02-18 | 79.900 | 80.000 | 77.400 | 78.300 | 73.946 | 17,158 |
| 2025-02-17 | 79.600 | 80.400 | 79.400 | 80.200 | 75.741 | 1,741 |
| 2025-02-14 | 80.900 | 81.000 | 79.300 | 79.700 | 75.268 | 9,210 |
| 2025-02-13 | 82.700 | 83.900 | 81.600 | 81.900 | 77.346 | 14,810 |
| 2025-02-12 | 83.200 | 83.800 | 83.000 | 83.000 | 78.385 | 2,778 |
| 2025-02-11 | 84.100 | 84.200 | 82.900 | 83.400 | 78.763 | 78,953 |
| 2025-02-10 | 85.200 | 85.300 | 84.200 | 85.200 | 80.463 | 4,325 |
| 2025-02-07 | 84.900 | 85.600 | 84.000 | 85.200 | 80.463 | 7,742 |
| 2025-02-06 | 86.900 | 87.200 | 85.400 | 85.400 | 80.651 | 7,038 |
| 2025-02-05 | 87.000 | 87.600 | 84.500 | 85.700 | 80.935 | 6,309 |
| 2025-02-04 | 97.000 | 97.200 | 84.900 | 85.700 | 80.935 | 28,575 |
| 2025-02-03 | 96.300 | 96.600 | 95.100 | 96.100 | 90.757 | 2,397 |
| 2025-01-31 | 95.700 | 96.500 | 95.400 | 95.600 | 90.284 | 1,150 |
| 2025-01-30 | 94.500 | 95.900 | 93.900 | 94.400 | 89.151 | 1,129 |
| 2025-01-29 | 93.600 | 95.000 | 93.400 | 94.800 | 89.529 | 12,102 |
| 2025-01-28 | 93.900 | 94.000 | 92.900 | 93.100 | 87.923 | 1,972 |
| 2025-01-27 | 91.400 | 93.400 | 91.100 | 92.400 | 87.262 | 3,207 |
| 2025-01-24 | 92.600 | 93.000 | 90.800 | 91.100 | 86.035 | 3,112 |
| 2025-01-23 | 92.100 | 92.800 | 91.800 | 92.300 | 87.168 | 6,093 |
| 2025-01-22 | 92.700 | 92.900 | 91.900 | 92.300 | 87.168 | 3,701 |
| 2025-01-21 | 94.900 | 95.200 | 92.600 | 92.900 | 87.734 | 1,703 |
| 2025-01-20 | 95.000 | 96.000 | 94.800 | 94.800 | 89.529 | 2,980 |
| 2025-01-17 | 97.800 | 98.200 | 96.100 | 96.100 | 90.757 | 1,361 |
| 2025-01-16 | 97.200 | 97.800 | 97.200 | 97.300 | 91.890 | 960 |
| 2025-01-15 | 96.700 | 97.300 | 96.700 | 97.300 | 91.890 | 256 |
| 2025-01-14 | 99.000 | 99.000 | 96.400 | 96.500 | 91.134 | 1,467 |
| 2025-01-13 | 97.100 | 98.600 | 96.900 | 98.600 | 93.118 | 639 |
| 2025-01-10 | 97.000 | 97.800 | 96.800 | 97.700 | 92.268 | 927 |
| 2025-01-09 | 97.600 | 97.700 | 97.200 | 97.200 | 91.795 | 354 |
| 2025-01-08 | 97.800 | 98.300 | 95.600 | 96.900 | 91.512 | 2,230 |
| 2025-01-07 | 96.000 | 99.100 | 95.800 | 97.900 | 92.456 | 523 |
| 2025-01-06 | 96.000 | 96.000 | 95.100 | 95.200 | 89.907 | 741 |
| 2025-01-03 | 96.800 | 97.200 | 95.900 | 95.900 | 90.568 | 1,238 |
| 2025-01-02 | 96.200 | 97.300 | 96.200 | 97.300 | 91.890 | 689 |
| 2024-12-30 | 95.400 | 96.100 | 95.400 | 95.400 | 90.095 | 220 |
| 2024-12-27 | 95.700 | 96.100 | 95.300 | 95.900 | 90.568 | 2,098 |
| 2024-12-23 | 94.600 | 95.000 | 94.300 | 94.900 | 89.623 | 845 |
| 2024-12-20 | 95.400 | 95.400 | 94.800 | 95.000 | 89.718 | 538 |
| 2024-12-19 | 94.400 | 95.500 | 94.100 | 95.500 | 90.190 | 454 |
| 2024-12-18 | 95.600 | 96.900 | 95.300 | 95.600 | 90.284 | 1,742 |
| 2024-12-17 | 95.600 | 95.600 | 94.800 | 95.400 | 90.095 | 353 |
| 2024-12-16 | 96.600 | 97.300 | 96.300 | 96.600 | 91.229 | 2,712 |
| 2024-12-13 | 96.900 | 97.000 | 96.000 | 96.900 | 90.846 | 840 |
| 2024-12-12 | 95.100 | 98.000 | 94.800 | 96.200 | 90.190 | 2,500 |
| 2024-12-11 | 96.500 | 96.600 | 95.700 | 95.700 | 89.721 | 1,496 |
| 2024-12-10 | 98.900 | 99.400 | 96.500 | 96.800 | 90.753 | 1,628 |
| 2024-12-09 | 98.200 | 99.100 | 96.800 | 99.000 | 92.815 | 2,851 |
| 2024-12-06 | 98.300 | 98.300 | 97.400 | 97.800 | 91.690 | 284 |
| 2024-12-05 | 96.200 | 97.400 | 96.100 | 97.400 | 91.315 | 221 |
| 2024-12-04 | 97.500 | 98.200 | 96.500 | 96.900 | 90.846 | 992 |
| 2024-12-03 | 96.100 | 97.500 | 96.000 | 97.500 | 91.409 | 446 |
| 2024-12-02 | 96.800 | 98.000 | 96.100 | 96.200 | 90.190 | 4,170 |
| 2024-11-29 | 97.600 | 98.100 | 96.400 | 96.700 | 90.659 | 445 |
| 2024-11-28 | 97.100 | 98.600 | 97.100 | 97.500 | 91.409 | 359 |
| 2024-11-27 | 96.900 | 97.600 | 96.000 | 97.600 | 91.503 | 1,280 |
| 2024-11-26 | 96.600 | 97.000 | 95.200 | 95.500 | 89.534 | 3,849 |
| 2024-11-25 | 95.500 | 96.600 | 94.600 | 96.600 | 90.565 | 2,065 |
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.