Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	116.47	116.52	115.28	115.70	109.95	5,478
2024-08-23	116.77	116.99	115.95	116.40	110.62	3,692
2024-08-22	116.00	116.73	115.28	115.40	109.67	1,662
2024-08-21	115.20	116.22	114.54	115.30	109.57	5,405
2024-08-20	114.42	115.29	114.42	114.90	109.19	4,818
2024-08-19	113.82	114.48	113.40	113.40	107.77	20,394
2024-08-16	113.38	113.70	112.62	113.40	107.77	26,744
2024-08-15	114.17	114.17	112.58	113.20	107.58	4,341
2024-08-14	113.89	113.89	111.52	112.60	107.01	9,823
2024-08-13	113.02	114.88	112.92	114.10	108.43	13,277
2024-08-12	114.85	114.85	113.26	113.50	107.86	3,829
2024-08-09	113.69	114.67	113.01	113.40	107.77	3,257
2024-08-08	112.50	113.95	112.50	113.10	107.48	5,516
2024-08-07	111.52	112.19	110.80	111.10	105.58	18,376
2024-08-06	112.31	113.05	111.32	112.30	106.72	6,232
2024-08-05	115.57	115.57	111.62	112.70	107.10	12,210
2024-08-02	113.40	117.19	113.40	114.90	109.19	24,993
2024-08-01	113.74	113.75	111.41	113.10	107.48	14,222
2024-07-31	115.50	117.73	112.28	114.40	108.72	46,323
2024-07-30	124.28	129.38	113.95	115.50	109.76	68,375
2024-07-29	125.53	127.70	125.06	127.10	120.79	4,039
2024-07-26	126.50	128.58	125.37	126.10	119.83	11,130
2024-07-25	125.96	127.83	125.75	127.60	121.26	12,845
2024-07-24	124.87	125.99	124.75	125.30	119.07	6,142
2024-07-23	124.96	125.12	124.47	124.80	118.60	1,853
2024-07-22	125.95	126.23	125.29	125.70	119.45	2,614
2024-07-19	125.38	126.83	125.08	125.90	119.64	10,208
2024-07-18	125.91	125.91	122.39	123.60	117.46	13,486
2024-07-17	125.73	126.69	124.55	125.40	119.17	13,746
2024-07-16	128.00	129.02	125.80	128.30	121.93	9,208
2024-07-15	128.13	128.27	127.23	128.00	121.64	5,084
2024-07-12	129.31	129.95	128.03	128.60	122.21	4,941
2024-07-11	127.57	128.39	127.57	128.20	121.83	3,581
2024-07-10	126.37	127.47	125.66	127.00	120.69	9,409
2024-07-09	125.15	126.04	123.80	125.20	118.98	6,177
2024-07-08	126.40	127.45	125.50	125.90	119.64	7,916
2024-07-05	126.10	126.49	124.95	126.20	119.93	6,326
2024-07-04	125.20	125.20	125.20	125.20	118.98	1
2024-07-03	127.65	127.99	125.47	126.00	119.74	7,942
2024-07-02	127.59	128.54	126.65	127.50	121.17	13,195
2024-07-01	125.12	129.05	125.12	128.40	122.02	8,239
2024-06-28	129.99	130.92	128.51	129.30	122.88	8,608
2024-06-27	131.72	132.01	128.00	129.10	122.69	16,242
2024-06-26	132.68	133.41	132.23	133.30	126.68	10,217
2024-06-25	133.23	134.62	132.64	133.40	126.77	17,758
2024-06-24	131.07	132.56	130.88	132.20	125.63	5,974
2024-06-21	130.12	131.17	129.10	129.10	122.69	5,584
2024-06-20	127.99	130.21	126.83	129.10	122.69	9,373
2024-06-18	128.09	128.62	127.11	127.80	121.45	26,008
2024-06-17	128.05	128.81	127.58	128.30	121.93	3,657
2024-06-14	129.21	131.00	128.71	131.00	123.76	5,123
2024-06-13	130.14	131.00	128.64	131.00	123.76	26,460
2024-06-12	132.41	132.41	130.48	131.00	123.76	5,190
2024-06-11	131.85	131.85	129.87	131.00	123.76	479,991
2024-06-10	130.67	131.40	129.68	131.00	123.76	139,306
2024-06-07	130.59	131.34	129.87	131.00	123.76	2,128
2024-06-06	129.60	130.90	129.13	130.80	123.57	6,138
2024-06-05	128.43	129.70	128.16	129.60	122.44	4,363
2024-06-04	128.42	129.32	126.94	129.10	121.96	321,917
2024-06-03	126.56	128.95	125.89	128.90	121.78	11,066

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-12	0.8500 USD
2025-09-12	0.8100 USD
2025-06-13	0.8100 USD
2025-03-14	0.8100 USD
2024-12-13	0.8100 USD
2024-09-13	0.7700 USD
2024-06-17	0.7700 USD
2024-03-14	0.7700 USD
2023-12-14	0.7700 USD
2023-09-14	0.7300 USD
2023-06-14	0.7300 USD
2023-03-14	0.7300 USD
2022-12-14	0.7300 USD
2022-09-14	0.6900 USD
2022-06-14	0.6900 USD
2022-03-14	0.6900 USD
2021-12-14	0.6900 USD
2021-09-14	0.6500 USD
2021-06-14	0.6500 USD
2021-03-12	0.6198 USD
2020-12-14	0.6198 USD
2020-09-14	0.5817 USD
2020-06-12	0.5817 USD
2020-03-13	0.5817 USD
2019-12-13	0.5817 USD
2019-09-13	0.5244 USD
2019-06-14	0.5244 USD
2019-03-14	0.5244 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.