Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	76.410	76.410	74.960	76.000	67.295	194,539
2021-12-20	75.690	76.240	75.040	75.500	66.853	2,821
2021-12-17	76.750	77.580	75.870	76.750	67.959	3,913
2021-12-16	75.290	76.750	75.150	76.750	67.959	16,026
2021-12-15	73.710	75.192	73.710	74.750	66.189	3,414
2021-12-14	72.620	74.000	72.160	73.750	65.303	8,916
2021-12-13	72.500	73.280	71.982	72.000	63.143	1,586
2021-12-10	72.904	73.300	72.000	72.000	63.143	24,110
2021-12-09	73.260	73.525	72.000	72.000	63.143	5,260
2021-12-08	72.600	73.090	72.000	72.000	63.143	3,545
2021-12-07	72.120	72.675	71.565	72.000	63.143	11,714
2021-12-06	73.210	74.250	73.010	74.250	65.116	935
2021-12-03	74.420	74.420	72.760	73.250	64.239	2,551
2021-12-02	74.440	74.678	73.600	74.500	65.335	304,527
2021-12-01	78.357	78.357	75.390	76.750	67.308	18,552
2021-11-30	74.680	74.970	73.860	74.250	65.116	2,905
2021-11-29	76.230	77.310	74.000	76.000	66.650	21,647
2021-11-26	78.750	79.820	77.465	79.500	69.720	9,779
2021-11-24	82.990	82.990	82.002	82.500	72.351	482
2021-11-23	83.275	83.500	81.100	83.500	73.228	6,525
2021-11-22	81.000	82.030	80.600	81.750	71.693	2,753
2021-11-19	82.530	82.550	80.690	81.250	71.255	3,993
2021-11-18	82.620	82.830	82.062	82.250	72.132	4,459
2021-11-17	84.110	84.500	83.282	84.250	73.886	172,374
2021-11-16	83.400	84.610	83.390	84.500	74.105	5,919
2021-11-15	84.170	85.000	83.510	85.000	74.543	3,532
2021-11-12	83.870	84.500	83.192	84.500	74.105	1,638
2021-11-11	84.000	84.240	83.620	83.750	73.447	6,124
2021-11-10	83.500	83.750	82.770	83.750	73.447	7,177
2021-11-09	83.710	83.710	81.920	82.250	72.132	6,807
2021-11-08	81.730	82.490	79.890	80.750	70.816	17,666
2021-11-05	82.787	83.875	81.300	83.750	73.447	48,554
2021-11-04	90.490	91.410	89.320	91.250	80.024	22,435
2021-11-03	89.020	89.160	88.240	88.750	77.832	52,866
2021-11-02	89.700	91.000	87.780	91.000	79.805	5,083
2021-11-01	88.050	88.500	87.470	88.000	77.174	7,334
2021-10-29	86.520	88.500	86.230	88.500	77.613	14,059
2021-10-28	83.520	86.710	82.920	86.500	75.859	11,395
2021-10-27	82.250	82.490	81.317	82.000	71.912	3,647
2021-10-26	81.850	82.280	81.730	82.250	72.132	6,123
2021-10-25	80.980	81.678	79.940	81.500	71.474	3,526
2021-10-22	81.180	81.469	81.010	81.250	71.255	3,784
2021-10-21	81.070	81.220	80.290	80.750	70.816	49,216
2021-10-20	79.490	81.225	79.250	80.750	70.816	54,341
2021-10-19	78.180	79.500	78.180	79.500	69.720	15,542
2021-10-18	78.740	78.740	77.180	78.000	68.404	4,199
2021-10-15	78.200	79.250	78.080	79.250	69.501	3,653
2021-10-14	78.960	79.750	78.505	79.750	69.939	3,844

← NewerPage 21 of 21 · 1,248 trading days

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.