Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 126.56 | 128.95 | 125.89 | 128.90 | 121.78 | 11,066 |
| 2024-05-31 | 125.00 | 126.55 | 124.58 | 126.20 | 119.22 | 18,341 |
| 2024-05-30 | 126.03 | 127.83 | 125.74 | 127.00 | 119.98 | 6,618 |
| 2024-05-29 | 126.00 | 126.39 | 125.33 | 125.80 | 118.85 | 4,654 |
| 2024-05-28 | 129.00 | 130.40 | 125.86 | 130.40 | 123.19 | 14,695 |
| 2024-05-24 | 131.24 | 131.74 | 129.40 | 130.40 | 123.19 | 7,775 |
| 2024-05-23 | 131.05 | 131.93 | 130.01 | 131.00 | 123.76 | 5,553 |
| 2024-05-22 | 130.38 | 131.59 | 130.01 | 131.00 | 123.76 | 7,526 |
| 2024-05-21 | 131.88 | 132.80 | 130.68 | 131.40 | 124.14 | 20,795 |
| 2024-05-20 | 130.99 | 131.70 | 130.64 | 131.60 | 124.33 | 6,653 |
| 2024-05-17 | 131.02 | 152.06 | 129.82 | 130.70 | 123.48 | 1,870 |
| 2024-05-16 | 131.01 | 132.00 | 130.80 | 130.80 | 123.57 | 3,084 |
| 2024-05-15 | 129.19 | 131.52 | 128.57 | 130.40 | 123.19 | 62,537 |
| 2024-05-14 | 128.99 | 129.16 | 128.03 | 128.30 | 121.21 | 1,109 |
| 2024-05-13 | 127.50 | 129.83 | 127.50 | 128.20 | 121.11 | 10,834 |
| 2024-05-10 | 130.31 | 130.84 | 130.00 | 130.30 | 123.10 | 3,385 |
| 2024-05-09 | 130.34 | 130.34 | 128.98 | 129.90 | 122.72 | 2,092 |
| 2024-05-08 | 130.58 | 131.21 | 129.34 | 130.00 | 122.81 | 5,138 |
| 2024-05-07 | 127.51 | 129.04 | 126.95 | 128.60 | 121.49 | 8,346 |
| 2024-05-03 | 127.92 | 128.44 | 127.29 | 127.80 | 120.74 | 2,471 |
| 2024-05-02 | 129.78 | 129.92 | 128.54 | 128.90 | 121.78 | 9,656 |
| 2024-05-01 | 129.87 | 129.87 | 127.99 | 129.00 | 121.87 | 808 |
| 2024-04-30 | 130.79 | 131.00 | 129.72 | 130.00 | 122.81 | 227,623 |
| 2024-04-29 | 131.68 | 132.07 | 130.07 | 131.20 | 123.95 | 203,110 |
| 2024-04-26 | 130.39 | 131.77 | 130.07 | 131.30 | 124.04 | 1,117,968 |
| 2024-04-25 | 127.03 | 132.71 | 127.03 | 129.30 | 122.15 | 18,927 |
| 2024-04-24 | 126.15 | 127.29 | 125.51 | 126.70 | 119.70 | 24,672 |
| 2024-04-23 | 126.94 | 128.07 | 126.84 | 127.00 | 119.98 | 1,053,308 |
| 2024-04-22 | 125.78 | 128.01 | 125.78 | 127.10 | 120.08 | 3,293,865 |
| 2024-04-19 | 125.98 | 126.19 | 124.90 | 125.20 | 118.28 | 19,492 |
| 2024-04-18 | 125.14 | 125.58 | 124.53 | 124.90 | 118.00 | 2,605 |
| 2024-04-17 | 125.52 | 126.13 | 124.72 | 125.60 | 118.66 | 4,915 |
| 2024-04-16 | 126.19 | 126.57 | 125.21 | 125.70 | 118.75 | 2,627 |
| 2024-04-15 | 125.51 | 127.80 | 125.51 | 126.70 | 119.70 | 8,387 |
| 2024-04-12 | 125.76 | 127.41 | 125.11 | 126.10 | 119.13 | 10,275 |
| 2024-04-11 | 125.00 | 127.14 | 125.00 | 126.10 | 119.13 | 6,454 |
| 2024-04-10 | 126.61 | 126.89 | 125.09 | 126.50 | 119.51 | 4,476 |
| 2024-04-09 | 126.49 | 126.97 | 125.49 | 126.10 | 119.13 | 5,762 |
| 2024-04-08 | 127.50 | 127.93 | 125.89 | 126.40 | 119.41 | 5,535 |
| 2024-04-05 | 127.34 | 128.52 | 126.99 | 127.70 | 120.64 | 9,345 |
| 2024-04-04 | 130.83 | 130.96 | 128.30 | 129.40 | 122.25 | 8,281 |
| 2024-04-03 | 130.74 | 132.30 | 129.86 | 130.40 | 123.19 | 13,591 |
| 2024-04-02 | 131.07 | 131.15 | 129.45 | 130.10 | 122.91 | 13,917 |
| 2024-03-28 | 131.96 | 132.38 | 130.39 | 131.80 | 124.52 | 12,036 |
| 2024-03-27 | 131.13 | 133.08 | 130.13 | 130.50 | 123.29 | 23,257 |
| 2024-03-26 | 125.60 | 126.14 | 124.88 | 125.50 | 118.56 | 1,158,919 |
| 2024-03-25 | 124.02 | 125.55 | 124.02 | 125.20 | 118.28 | 7,088 |
| 2024-03-22 | 123.98 | 124.46 | 123.27 | 124.00 | 117.15 | 12,583 |
| 2024-03-21 | 123.69 | 124.18 | 123.16 | 123.80 | 116.96 | 7,572 |
| 2024-03-20 | 122.17 | 123.22 | 120.57 | 122.90 | 116.11 | 905,077 |
| 2024-03-19 | 121.20 | 121.77 | 120.45 | 121.60 | 114.88 | 914,576 |
| 2024-03-18 | 122.25 | 122.58 | 121.23 | 121.40 | 114.69 | 6,872 |
| 2024-03-15 | 120.40 | 121.59 | 119.03 | 120.70 | 114.03 | 6,470 |
| 2024-03-14 | 121.22 | 121.44 | 119.71 | 120.70 | 114.03 | 4,999 |
| 2024-03-13 | 123.25 | 124.10 | 120.84 | 124.10 | 116.51 | 5,767 |
| 2024-03-12 | 122.77 | 124.10 | 121.43 | 124.10 | 116.51 | 3,615 |
| 2024-03-11 | 124.05 | 124.46 | 121.84 | 124.10 | 116.51 | 94,938 |
| 2024-03-08 | 123.23 | 124.10 | 122.00 | 124.10 | 116.51 | 2,782 |
| 2024-03-07 | 127.00 | 127.00 | 123.05 | 124.10 | 116.51 | 2,685 |
| 2024-03-06 | 122.83 | 124.74 | 122.50 | 124.70 | 117.08 | 53,201 |
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.