Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	104.79	106.27	104.18	105.40	98.227	6,586
2023-12-04	103.80	105.36	103.39	105.10	97.947	5,487
2023-12-01	103.61	104.60	102.76	104.60	97.481	129,670
2023-11-30	100.83	102.80	100.33	102.80	95.804	3,374
2023-11-29	100.38	100.98	99.800	100.90	94.033	3,363
2023-11-28	101.39	101.43	100.38	100.90	94.033	750,740
2023-11-27	101.86	103.20	100.72	103.20	96.177	31,588
2023-11-24	102.40	103.20	101.48	103.20	96.177	2,818
2023-11-22	102.19	102.69	101.13	101.50	94.592	884,840
2023-11-21	103.20	103.60	102.18	102.90	95.897	12,382
2023-11-20	101.35	102.55	100.86	102.50	95.524	7,516
2023-11-17	102.26	102.48	100.95	101.40	94.499	4,435
2023-11-16	101.95	101.95	101.08	101.40	94.499	2,659
2023-11-15	102.17	102.17	100.78	100.90	94.033	101,076
2023-11-14	102.40	103.20	102.09	103.20	96.177	3,841
2023-11-13	100.72	102.17	100.67	101.10	94.220	5,536
2023-11-10	103.25	103.36	100.64	100.90	94.033	2,561
2023-11-09	104.71	104.71	102.50	103.10	96.083	1,173
2023-11-08	104.79	105.10	103.90	104.30	97.202	2,747
2023-11-07	104.48	104.72	103.74	104.40	97.295	2,418
2023-11-06	103.38	104.33	103.21	103.70	96.643	318,596
2023-11-03	103.50	104.23	103.06	104.10	97.015	3,658
2023-11-02	102.46	102.98	101.73	102.50	95.524	3,106
2023-11-01	103.54	104.14	103.21	103.30	96.270	3,296
2023-10-31	103.40	103.52	101.46	101.50	94.592	3,258
2023-10-30	103.63	104.27	102.69	102.90	95.897	3,149
2023-10-27	105.33	105.76	102.60	103.20	96.177	7,129
2023-10-26	102.91	107.22	102.91	106.10	98.879	4,519
2023-10-25	103.03	104.50	103.03	104.50	97.388	367,041
2023-10-24	103.23	103.99	102.69	103.50	96.456	355,200
2023-10-23	103.15	104.07	102.45	103.70	96.643	14,354
2023-10-20	100.63	103.32	99.970	103.30	96.270	6,808
2023-10-19	101.46	103.10	99.150	103.10	96.083	18,651
2023-10-18	103.68	104.36	102.66	103.10	96.083	8,371
2023-10-17	104.14	104.34	103.16	103.30	96.270	4,126
2023-10-16	104.20	105.31	104.20	105.10	97.947	2,089
2023-10-13	104.13	104.40	102.79	103.30	96.270	9,433
2023-10-12	103.52	103.76	102.94	103.30	96.270	3,292
2023-10-11	104.05	104.11	102.91	103.10	96.083	9,774
2023-10-10	104.50	104.60	103.19	104.10	97.015	407,136
2023-10-09	103.49	105.13	103.32	104.10	97.015	8,986
2023-10-06	103.88	104.03	102.95	103.90	96.829	9,268
2023-10-05	102.53	103.51	102.48	103.10	96.083	2,319
2023-10-04	101.69	102.28	101.39	102.10	95.152	4,861
2023-10-03	102.18	102.33	101.04	101.30	94.406	1,802
2023-10-02	104.42	104.42	101.36	102.30	95.338	1,242,414
2023-09-29	104.35	104.44	102.81	103.60	96.549	3,738
2023-09-28	104.74	104.74	103.85	104.30	97.202	4,100
2023-09-27	105.50	105.50	103.35	104.10	97.015	38,817
2023-09-26	106.17	106.18	105.11	105.60	98.413	1,767
2023-09-25	106.80	106.80	105.18	105.60	98.413	611,193
2023-09-22	106.80	106.80	106.00	106.80	99.532	5,683
2023-09-21	107.12	107.72	106.49	107.40	100.09	5,461
2023-09-20	107.36	108.35	107.36	108.20	100.84	1,047,697
2023-09-19	107.82	108.05	106.97	107.40	100.09	1,229,421
2023-09-18	107.91	107.96	106.86	107.70	100.37	8,653
2023-09-15	107.42	108.91	107.42	108.20	100.84	494,107
2023-09-14	107.39	108.12	107.15	107.60	100.28	12,293
2023-09-13	109.28	109.54	107.70	107.70	99.690	40,649
2023-09-12	108.37	109.38	107.68	107.70	99.690	18,000

← NewerPage 13 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.