Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	109.22	109.22	107.70	107.70	99.690	1,631
2023-09-08	107.63	109.12	107.56	107.70	99.690	5,031
2023-09-07	107.61	108.43	106.85	107.70	99.690	1,288
2023-09-06	106.91	107.05	104.93	105.70	97.839	4,950
2023-09-05	109.92	109.92	107.87	108.70	100.62	4,046
2023-09-01	109.42	110.32	109.29	109.30	101.17	1,140
2023-08-31	109.00	110.47	109.00	110.30	102.10	3,962
2023-08-30	110.56	110.74	109.78	110.00	101.82	4,551
2023-08-29	109.59	110.50	109.05	109.30	101.17	431,421
2023-08-25	110.09	110.09	108.98	109.60	101.45	315,782
2023-08-24	110.90	111.97	109.19	110.10	101.91	1,228
2023-08-23	109.99	111.83	108.52	111.20	102.93	15,182
2023-08-22	109.64	109.64	107.87	108.50	100.43	1,707,705
2023-08-21	109.28	109.98	109.05	109.10	100.99	2,391
2023-08-18	108.76	109.09	108.26	109.00	100.89	659
2023-08-17	108.84	110.18	108.84	110.00	101.82	2,396
2023-08-16	108.74	109.32	108.31	109.00	100.89	147,453
2023-08-15	108.81	109.35	108.67	109.20	101.08	4,427
2023-08-14	108.25	109.42	107.31	108.80	100.71	2,826
2023-08-11	106.21	107.38	105.76	107.10	99.135	381,087
2023-08-10	106.29	106.92	105.72	106.90	98.950	7,274
2023-08-09	106.31	106.61	105.86	106.20	98.302	2,803
2023-08-08	105.85	107.07	105.85	106.70	98.764	358,239
2023-08-07	105.42	105.74	104.47	104.80	97.006	108,925
2023-08-04	105.73	106.33	104.94	105.00	97.191	6,963
2023-08-03	105.40	105.50	104.94	105.40	97.561	3,783
2023-08-02	106.19	107.99	105.10	107.20	99.227	196,991
2023-08-01	109.24	109.30	105.68	106.20	98.302	6,758
2023-07-31	106.49	106.62	105.69	106.20	98.302	6,553
2023-07-28	107.34	107.34	105.25	105.90	98.024	240,074
2023-07-27	107.32	107.48	105.92	106.10	98.209	7,357
2023-07-26	106.59	107.92	106.28	107.70	99.690	4,315
2023-07-25	107.81	108.79	107.42	107.90	99.875	639,083
2023-07-24	110.25	110.34	108.53	109.30	101.17	5,815
2023-07-21	108.60	110.39	108.36	110.10	101.91	3,351
2023-07-20	106.90	108.79	106.40	108.20	100.15	12,297
2023-07-19	106.39	107.33	106.06	106.20	98.302	7,705
2023-07-18	105.78	107.01	105.37	107.00	99.042	427,608
2023-07-17	107.11	107.46	105.49	106.40	98.487	8,065
2023-07-14	106.55	107.54	106.51	107.00	99.042	9,388
2023-07-13	107.35	107.75	106.54	107.00	99.042	440,168
2023-07-12	108.42	109.03	107.95	108.90	100.80	706,570
2023-07-11	109.56	110.01	108.30	108.90	100.80	11,983
2023-07-10	109.54	110.54	109.12	109.70	101.54	7,454
2023-07-07	110.98	111.30	108.80	109.20	101.08	14,648
2023-07-06	113.10	113.33	112.22	112.80	104.41	7,679
2023-07-05	114.28	114.43	113.48	114.00	105.52	4,057
2023-07-03	114.37	115.39	113.63	114.40	105.89	142,411
2023-06-30	114.17	115.10	113.82	114.80	106.26	8,454
2023-06-29	112.05	113.61	111.97	112.80	104.41	2,363
2023-06-28	113.45	113.45	111.50	112.60	104.23	6,513
2023-06-27	112.90	113.47	112.05	112.70	104.32	11,272
2023-06-26	114.40	114.60	111.93	112.40	104.04	37,341
2023-06-23	114.16	114.31	113.17	114.30	105.80	8,746
2023-06-22	110.11	113.43	110.11	113.30	104.87	837,587
2023-06-21	110.15	111.48	109.55	111.40	103.11	8,683
2023-06-20	109.13	110.75	109.13	109.90	101.73	16,622
2023-06-19	109.70	109.80	109.70	109.80	101.63	210
2023-06-16	109.40	110.04	109.30	109.80	101.63	434,627
2023-06-15	108.89	109.84	108.43	109.60	101.45	25,862

← NewerPage 14 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.