Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	131.00	131.63	130.00	131.23	131.23	5,176
2026-07-23	126.51	131.01	126.50	130.27	130.27	9,883
2026-07-22	125.00	128.72	124.95	127.77	127.77	23,193
2026-07-21	124.32	126.78	122.00	125.50	125.50	6,889
2026-07-20	127.30	129.84	124.89	125.02	125.02	13,145
2026-07-17	127.63	131.73	126.30	127.28	127.28	14,027
2026-07-16	122.62	128.91	122.24	128.31	128.31	17,856
2026-07-15	121.80	125.45	120.15	123.37	123.37	11,551
2026-07-14	125.03	125.03	120.22	120.82	120.82	12,489
2026-07-13	123.75	126.00	122.30	123.72	123.72	5,610
2026-07-10	125.00	126.67	122.94	123.22	123.22	11,786
2026-07-09	125.02	127.66	124.54	125.02	125.02	15,447
2026-07-08	129.40	130.00	125.13	126.61	126.61	55,639
2026-07-07	128.48	129.74	125.70	128.25	128.25	21,483
2026-07-06	130.00	132.50	125.63	126.54	126.54	21,209
2026-07-03	128.25	128.25	128.25	128.25	128.25	0
2026-07-02	124.86	129.14	124.60	128.25	128.25	16,501
2026-07-01	129.53	130.50	125.00	125.96	125.96	163,848
2026-06-30	127.77	130.06	125.30	128.88	128.88	35,147
2026-06-29	127.46	129.20	124.70	128.99	128.99	17,535
2026-06-26	126.20	128.78	124.00	127.74	127.74	16,402
2026-06-25	118.83	124.55	118.00	124.55	124.55	14,180
2026-06-24	119.75	121.80	117.16	120.39	120.39	373,942
2026-06-23	115.70	119.00	114.97	118.84	118.84	8,794
2026-06-22	113.15	115.53	112.12	115.06	115.06	8,243
2026-06-19	114.14	114.14	114.14	114.14	114.14	0
2026-06-18	114.70	116.69	111.60	114.14	114.14	7,913
2026-06-17	115.17	116.69	114.11	114.97	114.97	15,500
2026-06-16	115.16	116.99	95.000	114.90	114.90	12,471
2026-06-15	118.85	118.85	115.00	115.59	115.59	11,751
2026-06-12	120.21	120.29	119.55	119.73	118.88	220
2026-06-11	119.58	122.61	117.67	122.51	121.64	19,015
2026-06-10	119.37	120.46	117.31	118.36	117.52	22,191
2026-06-09	119.32	121.98	118.00	120.09	119.24	20,505
2026-06-08	119.74	122.56	118.78	118.78	117.94	273,193
2026-06-05	120.68	123.42	120.25	121.80	121.80	27,809
2026-06-04	115.52	120.01	114.70	118.95	118.95	14,722
2026-06-03	116.07	117.34	114.90	114.98	114.98	23,425
2026-06-02	115.03	116.34	113.83	115.74	115.74	6,809
2026-06-01	118.55	118.55	114.41	118.09	118.09	17,839
2026-05-29	119.51	120.72	118.22	119.20	119.20	18,916
2026-05-28	122.00	122.00	118.80	119.60	119.60	16,535
2026-05-27	120.08	122.35	118.50	120.74	120.74	6,682
2026-05-26	122.82	123.38	120.25	120.83	120.83	18,006
2026-05-22	117.82	122.34	116.50	122.00	122.00	10,612
2026-05-21	113.00	115.73	112.18	115.49	115.49	5,848
2026-05-20	114.22	115.10	112.90	113.25	113.25	4,437
2026-05-19	112.59	115.10	110.77	114.66	114.66	12,158
2026-05-18	111.38	113.04	110.70	112.02	112.02	5,627
2026-05-15	113.62	114.33	110.93	111.17	111.17	22,827
2026-05-14	113.04	114.00	111.43	112.86	112.86	5,882
2026-05-13	112.37	113.94	111.35	112.24	112.24	46,946
2026-05-12	111.45	113.70	111.00	113.13	113.13	12,676
2026-05-11	111.37	113.68	110.00	112.90	112.90	25,024
2026-05-08	111.48	113.50	111.48	111.94	111.94	7,787
2026-05-07	113.50	115.00	111.15	111.77	111.77	36,276
2026-05-06	113.22	114.49	111.90	113.57	113.57	25,744
2026-05-05	114.00	114.10	112.00	113.59	113.59	13,473
2026-05-04	112.13	114.61	110.83	113.59	113.59	17,709
2026-05-01	110.56	114.49	110.00	112.66	112.66	5,806

← NewerPage 2 of 5 · 253 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.