Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	86.640	86.640	85.720	86.010	78.052	1,062,122
2022-09-16	86.850	87.860	86.610	87.090	79.032	9,975
2022-09-15	86.985	87.407	86.272	86.945	78.901	5,544
2022-09-14	86.760	87.550	86.637	86.945	78.901	6,243
2022-09-13	87.385	87.442	86.645	86.645	78.002	2,460
2022-09-12	88.520	89.010	86.645	86.645	78.002	2,507
2022-09-09	87.590	88.025	86.645	86.645	78.002	1,676
2022-09-08	86.600	87.425	86.166	86.645	78.002	470,457
2022-09-07	86.420	86.948	85.105	86.645	78.002	725,100
2022-09-06	86.340	86.980	86.239	86.810	78.151	842
2022-09-02	86.940	87.705	86.508	87.650	78.907	15,268
2022-09-01	85.760	87.270	85.520	87.150	78.457	819
2022-08-31	87.140	87.140	85.650	86.150	77.557	914
2022-08-30	87.220	87.435	86.625	87.275	78.570	1,179
2022-08-26	90.280	90.610	89.930	90.565	81.531	1,280
2022-08-25	90.580	90.580	89.075	89.420	80.501	18,861
2022-08-24	90.200	90.248	89.671	89.925	80.955	1,560
2022-08-23	90.775	90.894	89.740	90.215	81.216	3,393
2022-08-22	92.020	92.040	91.250	91.445	82.324	1,545
2022-08-19	91.840	92.931	91.840	92.195	82.999	4,335
2022-08-18	91.300	91.750	90.775	90.980	81.905	730
2022-08-17	90.520	91.770	90.340	91.510	82.382	767
2022-08-16	89.930	90.860	89.900	90.725	81.675	201,175
2022-08-15	90.575	90.840	89.991	90.100	81.113	868
2022-08-12	88.990	90.725	88.990	89.875	80.910	3,363
2022-08-11	88.970	89.645	87.690	89.140	80.249	4,553
2022-08-10	89.750	89.770	88.285	89.140	80.249	306
2022-08-09	88.910	90.215	88.910	89.620	80.681	8,394
2022-08-08	87.300	88.650	86.989	88.550	79.717	8,159
2022-08-05	86.200	87.450	86.136	87.435	78.714	3,012
2022-08-04	87.710	87.810	86.870	87.185	78.489	389
2022-08-03	87.224	87.950	86.900	87.400	78.682	71,316
2022-08-02	89.253	89.535	88.085	89.055	80.172	1,408
2022-08-01	89.390	89.670	88.410	89.020	80.140	2,221
2022-07-29	90.040	90.040	88.378	89.020	80.140	3,889
2022-07-28	90.670	90.680	87.637	89.730	80.780	5,582
2022-07-27	91.290	91.290	90.104	90.485	81.459	64,551
2022-07-26	91.325	91.908	90.648	91.055	81.972	637
2022-07-25	90.200	90.645	90.000	90.080	81.095	155
2022-07-22	90.030	90.325	89.780	90.005	81.027	342
2022-07-21	89.290	90.295	89.121	90.295	81.288	1,420
2022-07-20	92.360	92.370	89.475	90.315	81.306	14,604
2022-07-19	93.150	93.200	92.150	93.015	83.737	369
2022-07-18	94.830	95.065	92.960	94.075	84.691	2,614
2022-07-15	93.880	95.325	93.880	94.940	85.470	14,463
2022-07-14	92.565	93.510	92.360	93.320	84.012	1,162
2022-07-13	93.860	94.070	93.040	93.640	84.300	1,066
2022-07-12	93.885	94.060	93.370	93.660	84.318	2,852
2022-07-11	92.990	94.680	92.970	94.420	85.002	15,682
2022-07-08	92.950	93.745	92.450	93.365	84.052	2,695
2022-07-07	93.500	93.500	92.570	92.885	83.620	1,222
2022-07-06	92.640	94.505	92.640	93.425	84.106	9,082
2022-07-05	92.420	92.920	90.600	91.105	82.018	212,179
2022-07-04	92.420	92.420	92.250	92.250	83.048	308,087
2022-07-01	91.255	91.710	90.440	90.745	81.693	12,938
2022-06-30	92.300	92.840	91.310	91.620	82.481	5,779
2022-06-29	91.890	92.570	91.890	92.235	83.035	496,918
2022-06-28	92.778	94.410	91.485	92.730	83.480	477,953
2022-06-27	93.250	95.715	92.405	92.405	83.188	4,272
2022-06-24	93.350	93.580	91.990	92.405	83.188	3,716

← NewerPage 18 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.