Merck & Co. Inc historical data
| 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 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.