Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	110.71	112.06	110.71	111.86	102.19	1,682
2022-12-13	110.36	111.10	109.26	109.60	99.460	3,791
2022-12-12	108.00	109.60	107.32	109.60	99.460	2,450
2022-12-09	110.88	111.18	109.41	109.60	99.460	4,842
2022-12-08	110.09	110.99	109.60	109.60	99.460	18,484
2022-12-07	108.93	110.66	108.93	109.60	99.460	454,488
2022-12-06	110.49	110.62	108.43	108.86	98.788	7,314
2022-12-05	109.92	110.01	109.31	109.58	99.442	4,136
2022-12-02	109.05	109.78	108.72	109.54	99.405	5,854
2022-12-01	110.09	110.96	108.86	109.30	99.187	1,243,343
2022-11-30	108.91	108.91	107.66	107.98	97.990	2,144
2022-11-29	108.03	108.94	107.65	108.09	98.089	1,205
2022-11-28	107.32	108.86	107.22	108.69	98.634	2,073
2022-11-25	107.21	107.50	106.78	107.34	97.409	17,124
2022-11-23	106.72	107.26	106.37	106.79	96.910	4,639
2022-11-22	106.26	107.08	105.61	107.01	97.109	54,546
2022-11-21	105.09	105.76	104.20	104.20	94.559	3,111
2022-11-18	102.87	104.23	102.87	104.20	94.559	2,539
2022-11-17	100.36	102.29	100.36	101.92	92.490	4,004
2022-11-16	100.45	100.75	99.591	100.25	90.975	1,021
2022-11-15	100.38	100.71	98.820	99.995	90.743	8,635
2022-11-14	99.008	101.64	99.008	100.51	91.211	5,889
2022-11-11	100.54	100.74	97.352	98.245	89.155	10,532
2022-11-10	102.81	102.81	100.65	101.41	92.027	2,639
2022-11-09	101.54	103.70	101.53	103.38	93.815	2,844
2022-11-08	100.07	101.78	99.580	101.39	92.009	49,474
2022-11-07	98.500	99.890	97.730	99.555	90.344	2,151
2022-11-04	98.950	99.320	98.000	98.730	89.595	2,048
2022-11-03	99.400	99.400	98.015	98.940	89.786	50,418
2022-11-02	99.650	100.84	99.110	100.07	90.811	513,964
2022-11-01	100.22	100.88	99.089	99.895	90.653	1,501
2022-10-31	99.920	101.28	99.325	101.09	91.737	3,690
2022-10-28	100.29	100.54	98.678	99.975	90.725	1,765
2022-10-27	98.410	101.38	98.410	98.895	89.745	108,409
2022-10-26	97.710	99.181	97.710	98.895	89.745	1,271,111
2022-10-25	97.370	98.245	96.520	97.425	88.411	1,128,975
2022-10-24	96.470	98.340	96.450	97.425	88.411	3,671
2022-10-21	92.940	95.770	92.840	94.580	85.829	8,906
2022-10-20	93.100	93.220	92.450	93.110	84.495	4,959
2022-10-19	94.910	94.910	93.380	94.585	85.834	4,690
2022-10-18	94.690	95.205	94.088	94.585	85.834	5,144
2022-10-17	92.720	94.070	92.600	93.255	84.627	4,499
2022-10-14	92.550	93.255	91.820	92.115	83.592	4,300
2022-10-13	89.470	92.260	89.410	91.385	82.930	5,190
2022-10-12	91.250	91.533	90.480	91.085	82.658	66,426
2022-10-11	90.470	91.750	90.180	90.180	81.836	1,298
2022-10-10	89.910	91.540	89.810	90.180	81.836	5,808
2022-10-07	87.880	88.250	87.397	88.085	79.935	64,314
2022-10-06	87.760	87.940	87.480	87.770	79.649	1,219
2022-10-05	88.390	88.670	88.101	88.360	80.185	13,245
2022-10-04	88.270	88.595	87.000	88.380	80.203	1,195,245
2022-10-03	86.290	87.147	86.227	86.860	78.824	2,451
2022-09-30	87.250	87.340	86.420	87.085	79.028	4,454
2022-09-29	86.780	87.190	86.257	86.525	78.520	453,971
2022-09-28	86.902	87.050	86.337	86.565	78.556	3,383
2022-09-27	86.535	87.412	85.811	86.395	78.402	82,766
2022-09-26	86.390	86.560	85.542	86.230	78.252	3,964
2022-09-23	87.510	87.937	86.120	86.940	78.896	1,278,894
2022-09-22	84.530	87.931	84.530	87.000	78.951	1,925,860
2022-09-21	86.000	86.473	85.460	85.880	77.934	55,930

← NewerPage 17 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.