Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	124.66	125.03	122.47	123.40	115.86	7,461
2024-03-04	124.95	126.42	123.32	124.10	116.51	25,783
2024-03-01	129.50	129.50	126.43	127.50	119.71	11,867
2024-02-29	128.53	128.81	127.45	128.00	120.18	221,720
2024-02-28	129.03	129.51	127.74	127.80	119.99	249,745
2024-02-27	130.55	130.55	127.85	128.80	120.93	540,870
2024-02-26	131.44	131.44	128.49	129.40	121.49	85,043
2024-02-23	129.68	130.21	129.01	129.40	121.49	3,546
2024-02-22	128.52	129.44	127.70	128.30	120.46	30,410
2024-02-21	127.30	127.81	126.81	127.20	119.42	7,839
2024-02-20	128.00	129.28	127.63	128.10	120.27	26,401
2024-02-16	126.54	128.08	126.22	127.30	119.52	1,513,599
2024-02-15	126.25	127.21	125.88	126.80	119.05	37,016
2024-02-14	125.43	126.00	124.82	125.30	117.64	569,252
2024-02-13	125.34	126.86	124.49	124.90	117.26	5,992
2024-02-12	125.29	125.45	124.41	125.10	117.45	5,411
2024-02-09	126.36	126.48	125.29	126.30	118.58	4,911
2024-02-08	127.29	127.60	126.00	126.40	118.67	6,810
2024-02-07	126.92	128.03	126.50	127.50	119.71	8,775
2024-02-06	126.64	127.51	126.08	126.90	119.14	3,686
2024-02-05	126.39	127.73	125.71	125.90	118.20	5,580
2024-02-02	127.07	127.58	126.13	127.10	119.33	10,108
2024-02-01	120.78	126.00	120.78	124.40	116.80	712,179
2024-01-31	122.81	122.82	121.29	121.30	113.88	6,462
2024-01-30	121.28	121.58	120.20	121.00	113.60	287,080
2024-01-29	121.26	121.46	120.49	120.70	113.32	2,550
2024-01-26	120.14	121.01	120.13	120.90	113.51	9,940
2024-01-25	118.67	119.61	118.67	119.10	111.82	3,490
2024-01-24	119.84	119.98	118.45	119.10	111.82	545,379
2024-01-23	119.43	119.86	117.32	119.10	111.82	682,829
2024-01-22	119.25	119.96	118.81	119.50	112.19	7,220
2024-01-19	118.04	119.01	117.72	118.90	111.63	17,104
2024-01-18	118.52	118.52	116.61	117.50	110.32	6,252
2024-01-17	118.98	119.26	117.84	118.90	111.63	35,140
2024-01-16	118.32	119.32	118.20	118.30	111.07	87,255
2024-01-12	118.80	118.80	117.65	118.20	110.97	1,608,979
2024-01-11	117.97	118.83	116.99	118.30	111.07	3,303
2024-01-10	118.43	118.70	117.77	118.60	111.35	36,472
2024-01-09	117.38	119.90	117.38	118.90	111.63	52,218
2024-01-08	117.74	117.89	116.19	116.70	109.57	4,126
2024-01-05	117.01	117.30	116.70	117.30	110.13	48,221
2024-01-04	114.77	117.62	114.77	117.60	110.41	349,467
2024-01-03	112.81	115.87	112.81	115.30	108.25	238,947
2024-01-02	108.97	113.13	108.97	111.90	105.06	5,170
2023-12-29	108.98	109.15	108.78	108.80	102.15	632
2023-12-28	108.45	108.85	108.24	108.50	101.87	2,844
2023-12-27	107.23	108.03	107.23	108.00	101.40	3,300
2023-12-22	107.09	108.04	106.40	106.40	99.896	5,196
2023-12-21	105.81	106.58	105.37	105.40	98.957	1,033
2023-12-20	106.49	107.08	105.40	105.40	98.957	1,012,193
2023-12-19	106.00	106.61	105.40	105.40	98.957	3,947
2023-12-18	106.33	107.20	105.40	105.40	98.957	3,058
2023-12-15	105.88	106.00	104.26	105.40	98.957	817,785
2023-12-14	107.26	107.26	105.14	106.10	99.614	4,520
2023-12-13	104.24	106.02	104.00	104.40	97.295	2,706
2023-12-12	104.75	104.75	103.49	104.40	97.295	2,897
2023-12-11	103.00	105.46	103.00	104.40	97.295	5,041
2023-12-08	103.79	104.40	102.73	104.40	97.295	5,850
2023-12-07	105.50	105.75	103.80	104.40	97.295	2,692
2023-12-06	106.19	106.56	105.42	105.70	98.507	3,583

← NewerPage 12 of 21 · 1,248 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.