Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	106.24	108.00	105.83	106.42	97.862	385,224
2023-03-14	104.95	107.02	104.55	106.34	97.789	10,324
2023-03-13	105.40	111.52	105.39	111.52	101.88	30,824
2023-03-10	108.98	111.52	107.50	111.52	101.88	18,937
2023-03-09	109.38	111.52	108.52	111.52	101.88	6,237
2023-03-08	111.07	111.52	107.74	111.52	101.88	68,011
2023-03-07	111.10	112.02	110.79	111.52	101.88	1,166,273
2023-03-06	107.54	111.00	106.88	107.76	98.446	939,733
2023-03-03	107.06	107.15	106.14	106.76	97.532	8,612
2023-03-02	106.65	107.22	106.10	106.93	97.687	27,009
2023-03-01	106.24	107.46	106.07	107.10	97.843	435,012
2023-02-28	108.51	108.51	106.62	106.98	97.733	51,671
2023-02-27	109.96	110.01	108.61	108.83	99.423	11,866
2023-02-24	110.59	110.59	108.93	109.24	99.798	18,309
2023-02-23	109.74	111.11	109.41	110.08	100.57	6,484
2023-02-22	110.23	110.27	109.16	109.92	100.42	140,236
2023-02-21	109.69	109.84	109.06	109.37	99.916	4,804
2023-02-17	106.01	108.70	105.73	108.10	98.756	13,200
2023-02-16	106.60	107.35	106.30	107.08	97.824	1,759
2023-02-15	108.51	108.64	108.15	108.64	99.250	2,914
2023-02-14	110.00	110.00	108.23	108.43	99.058	1,840
2023-02-13	108.80	108.87	108.45	108.68	99.286	108,100
2023-02-10	106.91	108.40	106.91	107.88	98.555	3,423
2023-02-09	106.64	107.79	106.64	107.34	98.062	23,354
2023-02-08	106.02	107.42	105.59	106.52	97.313	12,465
2023-02-07	103.82	104.91	103.63	104.86	95.796	3,362
2023-02-06	102.24	104.56	102.24	104.06	95.065	4,372
2023-02-03	103.06	103.72	102.55	103.28	94.353	14,944
2023-02-02	106.98	106.98	101.81	103.67	94.709	192,974
2023-02-01	106.90	107.41	106.60	106.74	97.514	189,282
2023-01-31	106.10	106.90	106.03	106.43	97.231	1,752
2023-01-30	105.72	106.48	105.69	106.20	97.020	3,821
2023-01-27	106.45	106.53	105.18	106.08	96.911	3,169
2023-01-26	108.40	108.40	106.12	106.78	97.550	20,141
2023-01-25	109.00	109.86	108.66	109.18	99.743	24,042
2023-01-24	109.88	109.88	107.19	107.94	98.610	338,265
2023-01-23	109.56	110.28	109.34	110.19	100.67	15,275
2023-01-20	109.48	109.90	108.82	109.38	99.926	281,821
2023-01-19	108.26	109.97	108.25	109.68	100.20	2,893
2023-01-18	109.91	109.95	109.26	109.76	100.27	5,455
2023-01-17	112.11	112.32	110.72	111.04	101.44	38,446
2023-01-13	111.31	111.81	111.07	111.55	101.91	2,206
2023-01-12	110.80	112.11	110.21	111.44	101.81	3,928
2023-01-11	109.80	110.71	109.43	110.09	100.57	5,232
2023-01-10	110.79	111.95	109.98	111.20	101.59	2,506
2023-01-09	114.93	114.96	110.81	113.92	104.07	4,205
2023-01-06	114.65	115.48	112.36	112.36	102.65	4,554
2023-01-05	112.08	113.78	111.51	112.36	102.65	5,660
2023-01-04	112.30	112.52	111.30	111.50	101.86	7,536
2023-01-03	110.39	110.65	109.59	109.76	100.27	4,699
2022-12-30	111.22	111.27	110.15	111.12	101.52	2,912
2022-12-29	111.08	111.64	110.89	111.10	101.50	28,356
2022-12-28	112.68	112.70	111.45	111.58	101.94	2,761
2022-12-23	111.34	111.90	111.05	111.59	101.94	875
2022-12-22	111.11	111.57	110.30	111.56	101.92	75,076
2022-12-21	109.67	111.08	109.67	111.08	101.48	1,043
2022-12-20	110.05	110.58	109.27	109.89	100.39	2,820
2022-12-19	109.20	109.98	109.18	109.88	100.38	6,716
2022-12-16	109.63	109.63	108.52	108.99	99.569	171,216
2022-12-15	110.19	111.55	109.39	110.02	100.51	522,042

← NewerPage 16 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.