Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 96.600 | 97.600 | 95.300 | 97.500 | 91.409 | 3,175 |
| 2024-11-21 | 92.600 | 93.700 | 92.100 | 93.700 | 87.846 | 1,000 |
| 2024-11-20 | 91.500 | 92.800 | 91.500 | 92.500 | 86.721 | 1,450 |
| 2024-11-19 | 91.100 | 93.000 | 90.800 | 91.100 | 85.409 | 1,581 |
| 2024-11-18 | 90.800 | 92.000 | 90.400 | 90.600 | 84.940 | 4,265 |
| 2024-11-15 | 93.100 | 93.400 | 89.600 | 91.200 | 85.502 | 2,552 |
| 2024-11-14 | 94.200 | 94.400 | 92.900 | 93.500 | 87.659 | 999 |
| 2024-11-13 | 93.200 | 93.800 | 92.600 | 93.800 | 87.940 | 1,588 |
| 2024-11-12 | 95.300 | 95.600 | 94.000 | 94.400 | 88.502 | 772 |
| 2024-11-11 | 96.300 | 97.000 | 94.800 | 94.800 | 88.877 | 1,729 |
| 2024-11-08 | 94.200 | 95.200 | 93.900 | 95.200 | 89.253 | 722 |
| 2024-11-07 | 94.700 | 94.700 | 93.300 | 93.800 | 87.940 | 2,503 |
| 2024-11-06 | 94.700 | 96.900 | 94.700 | 94.800 | 88.877 | 2,638 |
| 2024-11-05 | 93.200 | 93.600 | 92.500 | 92.800 | 87.002 | 682 |
| 2024-11-04 | 93.800 | 94.100 | 93.100 | 93.100 | 87.284 | 2,222 |
| 2024-11-01 | 94.700 | 94.900 | 93.400 | 94.600 | 88.690 | 1,054 |
| 2024-10-31 | 96.900 | 98.100 | 90.600 | 94.100 | 88.221 | 6,444 |
| 2024-10-30 | 95.600 | 95.900 | 95.000 | 95.600 | 89.628 | 1,035 |
| 2024-10-29 | 96.200 | 97.100 | 96.200 | 96.400 | 90.378 | 1,227 |
| 2024-10-28 | 96.900 | 97.200 | 96.200 | 96.500 | 90.471 | 1,459 |
| 2024-10-25 | 98.300 | 98.300 | 97.000 | 97.100 | 91.034 | 708 |
| 2024-10-24 | 98.600 | 98.800 | 97.900 | 97.900 | 91.784 | 4,253 |
| 2024-10-23 | 99.100 | 99.700 | 98.700 | 98.800 | 92.628 | 798 |
| 2024-10-22 | 98.500 | 98.800 | 97.900 | 98.800 | 92.628 | 350 |
| 2024-10-21 | 100.20 | 101.00 | 99.000 | 99.000 | 92.815 | 1,784 |
| 2024-10-18 | 101.40 | 102.00 | 100.20 | 100.40 | 94.128 | 1,848 |
| 2024-10-17 | 101.40 | 102.00 | 101.40 | 101.40 | 95.065 | 291 |
| 2024-10-16 | 102.60 | 102.60 | 100.80 | 101.00 | 94.690 | 881 |
| 2024-10-15 | 101.00 | 102.20 | 99.800 | 102.00 | 95.628 | 3,694 |
| 2024-10-14 | 100.60 | 101.60 | 99.600 | 100.40 | 94.128 | 4,907 |
| 2024-10-11 | 100.20 | 100.20 | 98.800 | 99.200 | 93.003 | 2,665 |
| 2024-10-10 | 101.00 | 101.20 | 100.20 | 100.40 | 94.128 | 38,127 |
| 2024-10-09 | 98.800 | 99.700 | 98.800 | 99.600 | 93.378 | 685 |
| 2024-10-08 | 99.000 | 99.000 | 98.300 | 98.600 | 92.440 | 824 |
| 2024-10-07 | 100.00 | 101.00 | 99.700 | 99.700 | 93.471 | 1,350 |
| 2024-10-04 | 99.900 | 100.40 | 99.900 | 100.20 | 93.940 | 911 |
| 2024-10-03 | 101.40 | 102.00 | 100.60 | 100.60 | 94.315 | 696 |
| 2024-10-02 | 103.80 | 103.80 | 102.20 | 102.20 | 95.815 | 1,326 |
| 2024-10-01 | 102.00 | 103.00 | 101.80 | 103.00 | 96.565 | 1,018 |
| 2024-09-30 | 101.80 | 102.20 | 101.00 | 101.40 | 95.065 | 1,107 |
| 2024-09-27 | 101.80 | 102.00 | 101.20 | 102.00 | 95.628 | 344 |
| 2024-09-26 | 103.80 | 103.80 | 101.40 | 101.60 | 95.253 | 1,888 |
| 2024-09-25 | 102.80 | 103.60 | 102.40 | 103.60 | 97.128 | 811 |
| 2024-09-24 | 104.20 | 104.20 | 103.60 | 103.80 | 97.315 | 2,162 |
| 2024-09-23 | 104.60 | 105.80 | 104.40 | 104.80 | 98.253 | 608 |
| 2024-09-20 | 105.40 | 105.60 | 104.60 | 105.20 | 98.628 | 249 |
| 2024-09-19 | 107.40 | 107.40 | 105.40 | 105.40 | 98.815 | 3,152 |
| 2024-09-18 | 106.40 | 106.80 | 105.80 | 106.60 | 99.940 | 1,139 |
| 2024-09-17 | 106.80 | 107.00 | 106.40 | 106.80 | 100.13 | 221 |
| 2024-09-16 | 104.60 | 105.80 | 104.00 | 105.40 | 98.815 | 3,291 |
| 2024-09-13 | 104.20 | 105.60 | 104.00 | 104.20 | 97.062 | 1,697 |
| 2024-09-12 | 105.00 | 105.40 | 103.40 | 104.00 | 96.876 | 1,919 |
| 2024-09-11 | 104.80 | 105.60 | 104.00 | 104.40 | 97.248 | 2,077 |
| 2024-09-10 | 104.80 | 105.00 | 103.80 | 104.20 | 97.062 | 712 |
| 2024-09-09 | 105.60 | 106.60 | 101.20 | 105.40 | 98.180 | 5,375 |
| 2024-09-06 | 108.00 | 108.40 | 107.20 | 107.20 | 99.856 | 688 |
| 2024-09-05 | 104.40 | 107.80 | 104.20 | 107.60 | 100.23 | 1,617 |
| 2024-09-04 | 105.60 | 106.00 | 103.40 | 103.60 | 96.503 | 1,173 |
| 2024-09-03 | 107.40 | 107.80 | 105.80 | 106.20 | 98.925 | 748 |
| 2024-09-02 | 107.20 | 109.60 | 106.40 | 108.00 | 100.60 | 4,522 |
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.