Merck & Co. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	129.38	130.80	128.94	130.54	130.54	875
2026-10-15	132.64	135.06	132.64	134.64	134.64	1,875
2026-10-14	126.96	131.18	126.80	131.18	131.18	2,148
2026-10-13	131.10	131.46	127.96	127.96	127.96	1,604
2026-10-12	130.42	130.76	129.70	130.16	130.16	968
2026-10-09	127.04	129.48	125.78	129.38	129.38	1,649
2026-10-08	126.90	127.90	124.02	124.46	124.46	319
2026-10-07	126.52	128.42	125.56	128.42	128.42	517
2026-10-06	124.96	125.80	123.54	125.74	125.74	1,982
2026-10-05	128.90	128.90	124.16	124.42	124.42	1,817
2026-10-02	127.78	129.22	126.04	127.50	127.50	1,108
2026-10-01	128.46	128.90	126.68	128.90	128.90	912
2026-09-30	132.18	133.00	129.30	129.32	129.32	995
2026-09-29	130.60	132.22	128.98	129.66	129.66	2,003
2026-09-28	130.90	131.86	129.24	130.64	130.64	1,221
2026-09-25	130.14	130.50	129.52	129.78	129.78	373
2026-09-24	129.78	132.56	129.00	130.94	130.94	451
2026-09-23	132.66	132.66	129.48	129.60	129.60	513
2026-09-22	130.16	134.18	129.52	133.72	133.72	1,348
2026-09-21	128.42	130.12	128.08	129.76	129.76	610
2026-09-18	128.40	128.82	126.54	127.74	127.74	1,208
2026-09-17	126.56	128.08	125.78	128.08	128.08	971
2026-09-16	124.10	125.40	123.56	124.78	124.78	1,843
2026-09-15	124.84	125.30	123.58	124.34	124.34	701
2026-09-14	126.32	127.36	125.20	125.20	124.35	88
2026-09-11	124.46	125.58	123.98	124.32	123.59	707
2026-09-10	127.10	127.54	124.24	124.64	123.90	700
2026-09-09	126.88	128.70	126.56	126.78	126.03	1,888
2026-09-08	128.44	129.08	127.52	127.52	126.77	1,290
2026-09-07	131.84	131.84	127.22	129.14	128.38	1,720
2026-09-04	130.50	130.82	129.76	129.84	129.07	759
2026-09-03	130.34	131.12	128.68	129.56	128.79	661
2026-09-02	129.58	131.70	129.04	129.66	128.89	2,470
2026-09-01	127.76	130.50	127.48	128.82	128.06	941
2026-08-31	128.04	128.04	126.44	127.32	126.57	820
2026-08-28	128.90	129.36	125.22	127.32	126.57	950
2026-08-27	131.10	131.10	128.24	129.90	129.13	3,490
2026-08-26	133.92	134.48	131.60	131.98	131.20	1,571
2026-08-25	129.46	132.70	128.72	132.16	131.38	2,116
2026-08-24	131.14	131.90	128.46	129.28	128.52	2,939
2026-08-21	129.00	132.22	127.14	131.36	130.58	2,704
2026-08-20	130.00	130.42	127.66	130.16	129.39	4,507
2026-08-19	116.48	130.16	116.48	128.38	127.62	13,238
2026-08-18	118.18	118.96	117.50	117.54	116.85	674
2026-08-17	117.36	117.78	116.64	117.56	116.87	3,882
2026-08-14	117.22	117.42	116.00	116.18	115.49	2,005
2026-08-13	114.96	116.84	114.96	116.84	116.15	897
2026-08-12	112.46	115.30	112.46	115.30	114.62	1,189
2026-08-11	113.28	115.00	112.08	112.72	112.05	1,456
2026-08-10	111.52	112.82	110.80	112.82	112.15	541
2026-08-07	111.86	112.92	109.94	110.80	110.15	735
2026-08-06	111.88	112.58	111.14	111.50	110.84	845
2026-08-05	110.84	113.30	110.84	112.44	111.78	1,156
2026-08-04	110.76	112.20	110.00	111.20	110.54	1,500
2026-08-03	113.40	114.20	110.76	110.76	110.11	2,177
2026-07-31	111.92	113.38	111.92	113.38	112.71	415
2026-07-30	113.10	113.24	110.76	111.66	111.00	862
2026-07-29	115.22	116.52	114.64	115.74	115.06	327
2026-07-28	115.26	118.42	115.20	115.82	115.14	1,459
2026-07-27	114.82	116.36	114.24	116.08	115.39	294

Page 1 of 2 · 65 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.