Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	109.71	109.72	108.50	108.70	100.62	141,903
2023-06-13	108.60	111.80	108.60	111.80	102.81	5,103
2023-06-12	110.17	111.80	108.69	111.80	102.81	3,895
2023-06-09	109.73	111.80	109.73	111.80	102.81	5,195
2023-06-08	108.37	111.80	108.37	111.80	102.81	8,687
2023-06-07	109.34	111.80	106.88	111.80	102.81	11,318
2023-06-06	113.67	113.67	109.59	111.80	102.81	14,341
2023-06-05	112.94	114.23	111.80	111.80	102.81	8,072
2023-06-02	110.84	112.32	110.80	111.80	102.81	300,474
2023-06-01	110.38	111.80	109.91	111.80	102.81	12,014
2023-05-31	109.96	111.80	108.75	111.80	102.81	300,060
2023-05-30	112.14	112.14	109.05	111.80	102.81	364,030
2023-05-26	112.14	113.18	110.66	111.80	102.81	14,539
2023-05-25	112.89	113.60	111.23	111.80	102.81	135,056
2023-05-24	114.13	114.13	112.66	113.80	104.65	8,183
2023-05-23	113.68	114.74	113.19	113.40	104.28	12,266
2023-05-22	115.46	117.05	115.04	115.40	106.12	8,967
2023-05-19	114.33	116.11	114.33	115.70	106.40	5,183
2023-05-18	114.19	115.01	113.43	114.30	105.11	2,319
2023-05-17	115.48	116.59	113.57	113.70	104.56	31,614
2023-05-16	115.98	116.65	115.37	116.50	107.13	6,071
2023-05-15	117.74	117.74	115.52	115.70	106.40	7,987
2023-05-12	117.99	118.46	116.79	117.30	107.87	134,545
2023-05-11	117.69	117.69	116.73	117.30	107.87	14,930
2023-05-10	117.60	117.60	116.43	117.00	107.59	3,581
2023-05-09	117.73	118.53	117.48	118.20	108.69	490,765
2023-05-05	116.98	117.75	116.78	117.60	108.14	2,562
2023-05-04	117.75	118.00	116.69	117.40	107.96	2,389
2023-05-03	118.19	119.56	118.19	119.00	109.43	17,352
2023-05-02	116.92	118.37	116.11	116.20	106.86	83,107
2023-04-28	114.10	115.29	113.48	115.00	105.75	15,148
2023-04-27	113.94	114.18	110.76	111.50	102.53	4,609
2023-04-26	115.02	115.07	112.74	113.50	104.37	7,541
2023-04-25	116.51	116.82	115.95	116.40	107.04	8,369
2023-04-24	115.75	116.20	115.05	116.20	106.86	7,342
2023-04-21	114.82	115.55	114.82	115.10	105.84	8,836
2023-04-20	114.18	114.48	113.46	114.00	104.83	5,619
2023-04-19	115.12	115.15	114.17	114.40	105.20	4,435
2023-04-18	114.42	114.71	113.89	114.40	105.20	13,840
2023-04-17	115.74	116.04	114.51	114.60	105.38	9,013
2023-04-14	115.80	116.13	114.68	115.00	105.75	6,968
2023-04-13	115.15	115.19	113.65	114.70	105.48	16,179
2023-04-12	112.21	114.30	111.94	112.90	103.82	35,070
2023-04-11	112.62	113.30	112.62	113.30	104.19	10,611
2023-04-06	113.70	114.02	111.95	112.20	103.18	4,650
2023-04-05	110.01	112.15	109.87	111.80	102.81	26,179
2023-04-04	108.41	109.27	108.26	108.60	99.867	307,409
2023-04-03	105.74	109.14	105.74	108.40	99.683	6,740
2023-03-31	106.12	106.42	105.54	105.72	97.218	6,294
2023-03-30	104.84	105.68	104.58	105.66	97.163	3,516
2023-03-29	105.60	105.60	104.52	105.00	96.556	9,245
2023-03-28	106.48	106.98	105.60	106.54	97.972	11,307
2023-03-27	106.37	107.60	106.37	107.18	98.561	45,161
2023-03-24	104.21	104.96	102.50	103.48	95.159	4,530
2023-03-23	104.40	104.50	103.54	104.04	95.673	187,422
2023-03-22	105.47	105.89	104.58	105.42	96.942	11,810
2023-03-21	106.01	106.35	104.79	105.42	96.942	196,632
2023-03-20	104.97	106.77	104.97	106.10	97.568	5,227
2023-03-17	107.19	107.19	103.65	105.02	96.575	290,092
2023-03-16	106.50	107.45	104.45	107.10	98.487	26,364

← NewerPage 15 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.