Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	79.259	79.750	79.040	79.750	71.246	874
2022-03-21	79.110	80.050	79.075	80.000	71.469	796,527
2022-03-18	78.940	79.690	78.750	79.250	70.799	804,022
2022-03-17	78.380	79.270	78.000	79.250	70.799	871
2022-03-16	78.900	79.240	77.713	78.500	70.129	1,285
2022-03-15	78.040	78.985	77.520	78.250	69.906	3,290
2022-03-14	77.856	79.250	77.400	79.250	70.799	807
2022-03-11	78.500	79.480	78.000	78.000	69.066	9,351
2022-03-10	77.790	78.165	77.290	78.000	69.066	546,925
2022-03-09	76.950	78.000	76.950	78.000	69.066	2,198
2022-03-08	77.170	78.000	76.700	78.000	69.066	2,273
2022-03-07	77.000	78.000	76.132	78.000	69.066	1,172
2022-03-04	76.420	76.990	76.040	76.750	67.959	854
2022-03-03	76.710	77.400	76.500	76.750	67.959	1,351
2022-03-02	76.340	77.109	76.180	77.000	68.181	1,277
2022-03-01	76.401	77.480	76.100	77.250	68.402	536
2022-02-28	75.330	76.215	74.785	76.000	67.295	1,544
2022-02-25	73.540	77.230	73.540	77.000	68.181	1,971
2022-02-24	75.840	75.840	73.200	73.750	65.303	138,841
2022-02-23	76.030	76.370	75.865	76.000	67.295	2,172
2022-02-22	76.370	76.950	75.930	76.000	67.295	196,211
2022-02-18	76.430	76.740	75.998	76.500	67.738	697
2022-02-17	77.100	77.100	76.125	76.750	67.959	1,562
2022-02-16	77.210	77.640	76.680	77.500	68.624	4,952
2022-02-15	77.990	78.170	76.940	78.000	69.066	5,388
2022-02-14	76.510	76.910	75.260	76.250	67.517	3,883
2022-02-11	76.310	77.790	76.310	77.500	68.624	2,204
2022-02-10	76.440	76.740	76.000	76.250	67.517	1,586
2022-02-09	77.020	77.460	76.618	76.750	67.959	1,577
2022-02-08	77.740	77.740	75.850	76.500	67.738	3,511
2022-02-07	78.560	79.000	77.498	79.000	69.952	12,837
2022-02-04	79.057	79.484	78.260	79.000	69.952	1,541
2022-02-03	82.010	82.010	79.100	80.250	71.059	661,577
2022-02-02	81.969	83.000	81.360	83.000	73.494	1,574,592
2022-02-01	81.836	81.990	81.100	81.500	72.165	2,916
2022-01-31	81.020	81.750	80.880	81.750	72.387	3,297
2022-01-28	80.390	80.750	79.360	80.750	71.501	874
2022-01-27	78.260	81.750	78.260	81.750	72.387	3,981
2022-01-26	79.390	80.230	79.025	79.750	70.616	2,167
2022-01-25	77.870	79.275	77.870	78.250	69.288	826
2022-01-24	79.620	79.900	77.138	78.500	69.509	5,107
2022-01-21	80.800	81.390	79.862	81.000	71.723	4,688
2022-01-20	80.970	81.790	80.720	81.750	72.387	2,631
2022-01-19	80.690	81.900	80.523	81.750	72.387	4,309
2022-01-18	81.500	82.250	80.910	82.250	72.829	588,851
2022-01-14	81.070	81.620	80.850	81.500	72.165	1,913
2022-01-13	80.910	81.430	80.390	81.250	71.944	3,091
2022-01-12	81.670	81.670	80.720	81.250	71.944	11,598
2022-01-11	82.500	82.530	80.709	81.750	72.387	1,652
2022-01-10	80.330	82.270	79.690	81.500	72.165	7,622
2022-01-07	78.720	80.410	78.500	80.000	70.837	1,871
2022-01-06	78.880	79.492	77.960	79.250	70.173	183,669
2022-01-05	76.870	79.700	76.870	79.250	70.173	3,958
2022-01-04	76.910	77.750	75.930	77.750	68.845	3,133
2021-12-31	77.020	77.448	76.991	77.250	68.402	576
2021-12-30	76.950	77.510	76.950	77.000	68.181	40,964
2021-12-29	76.764	76.890	76.510	76.750	67.959	2,286
2021-12-24	75.730	75.730	75.250	75.250	66.631	231,622
2021-12-23	76.206	76.300	75.620	76.000	67.295	270,534
2021-12-22	75.540	76.535	75.110	76.500	67.738	962,358

← NewerPage 20 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.