Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	89.160	91.680	89.160	90.395	81.378	373,798
2022-06-22	88.040	90.196	88.040	90.035	81.054	2,531
2022-06-21	86.660	88.220	84.620	87.305	78.597	85,767
2022-06-17	84.650	85.570	83.400	84.245	75.842	2,098
2022-06-16	83.948	84.565	83.150	84.340	75.927	1,482
2022-06-15	84.500	84.650	84.350	84.530	76.098	203,169
2022-06-14	84.810	84.990	83.910	84.595	76.157	467
2022-06-13	85.640	90.225	84.689	90.225	80.604	2,947
2022-06-10	87.085	90.225	86.830	90.225	80.604	2,408
2022-06-09	89.192	90.225	88.790	90.225	80.604	2,682
2022-06-08	90.480	90.580	89.340	90.225	80.604	328,691
2022-06-07	90.062	90.715	89.645	90.225	80.604	4,205
2022-06-06	90.170	90.615	89.850	90.195	80.577	2,622
2022-06-01	92.030	92.030	90.150	90.725	81.051	170,546
2022-05-31	93.080	93.080	90.875	91.615	81.846	133,745
2022-05-27	92.280	92.664	91.600	92.475	82.614	2,061
2022-05-26	93.900	94.240	91.030	91.965	82.159	5,790
2022-05-25	94.600	94.688	93.275	93.925	83.910	1,960
2022-05-24	94.250	94.770	93.668	93.925	83.910	5,708
2022-05-23	93.928	94.870	93.400	94.865	84.749	7,171
2022-05-20	92.460	94.070	91.930	92.935	83.025	3,610
2022-05-19	91.215	92.090	91.000	91.665	81.891	3,446
2022-05-18	92.760	92.885	92.130	92.420	82.565	1,198
2022-05-17	92.320	94.515	91.648	93.770	83.771	4,510
2022-05-16	90.840	92.825	90.680	91.560	81.797	7,557
2022-05-13	90.700	91.045	89.270	89.630	80.073	2,749
2022-05-12	89.828	90.230	88.430	88.690	79.233	2,835
2022-05-11	87.280	90.800	87.280	90.440	80.796	11,626
2022-05-10	88.140	89.115	87.360	88.140	78.741	101,490
2022-05-09	88.390	88.390	86.910	87.690	78.339	236,810
2022-05-06	87.390	88.860	87.390	88.565	79.121	651,271
2022-05-05	88.520	88.648	87.340	87.820	78.456	89,613
2022-05-04	86.490	87.710	86.490	87.120	77.830	686
2022-05-03	86.985	88.100	86.420	88.050	78.661	1,197
2022-04-29	88.660	90.000	88.376	88.415	78.987	1,867
2022-04-28	86.610	89.018	85.649	88.065	78.674	6,391
2022-04-27	84.300	85.190	83.760	85.190	76.106	1,282
2022-04-26	85.440	86.015	84.630	85.190	76.106	1,429
2022-04-25	84.590	84.590	83.590	83.915	74.967	9,617
2022-04-22	85.615	85.990	84.735	85.060	75.990	2,975
2022-04-21	86.410	87.000	86.342	86.600	77.366	1,080
2022-04-20	85.460	86.490	85.460	86.490	77.267	534
2022-04-19	85.970	86.000	85.330	85.830	76.678	2,283
2022-04-14	86.130	87.120	85.790	86.235	77.040	733
2022-04-13	85.800	85.880	84.925	85.115	76.039	1,842
2022-04-12	85.935	86.220	85.330	85.895	76.736	2,332
2022-04-11	87.680	89.485	86.410	87.135	77.844	51,472
2022-04-08	86.800	87.720	86.260	87.420	78.098	4,890
2022-04-07	85.750	87.060	84.775	84.775	75.735	3,173
2022-04-06	83.900	85.300	83.900	84.775	75.735	2,097
2022-04-05	83.622	85.370	83.010	84.780	75.740	4,810
2022-04-04	83.500	83.630	82.860	83.620	74.703	1,262
2022-04-01	82.410	83.320	81.880	83.000	74.150	1,393
2022-03-31	82.980	83.301	82.410	82.750	73.926	2,263
2022-03-30	81.825	83.250	81.810	83.250	74.373	557
2022-03-29	81.210	81.780	80.770	81.250	72.586	335,469
2022-03-28	81.340	82.000	80.775	82.000	73.256	334,770
2022-03-25	80.410	82.000	80.320	82.000	73.256	17,313
2022-03-24	80.170	81.000	79.830	81.000	72.363	1,000
2022-03-23	79.300	80.500	79.270	80.500	71.916	819,991

← NewerPage 19 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.