Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	110.56	114.49	110.00	112.66	112.66	5,806
2026-04-30	109.78	117.98	107.00	109.99	109.99	20,710
2026-04-29	109.97	111.48	107.90	110.51	110.51	8,481
2026-04-28	110.25	112.00	109.97	110.54	110.54	9,424
2026-04-27	111.87	112.72	110.88	110.93	110.93	23,126
2026-04-24	114.50	116.00	111.53	111.92	111.92	5,975
2026-04-23	112.42	114.81	112.00	114.73	114.73	7,518
2026-04-22	112.84	113.60	111.57	112.73	112.73	10,925
2026-04-21	117.20	119.00	111.95	112.33	112.33	14,924
2026-04-20	118.64	119.99	117.24	117.99	117.99	5,707
2026-04-17	115.75	118.61	115.00	118.25	118.25	25,228
2026-04-16	117.94	119.17	114.76	115.65	115.65	8,162
2026-04-15	119.74	120.42	116.66	118.15	118.15	18,071
2026-04-14	120.00	121.00	118.17	120.30	120.30	8,148
2026-04-13	120.99	122.99	119.12	119.59	119.59	7,623
2026-04-10	122.68	123.33	121.04	121.32	121.32	3,407
2026-04-09	122.74	123.97	121.37	123.51	123.51	8,381
2026-04-08	121.30	123.30	117.31	123.10	123.10	14,942
2026-04-07	120.91	122.09	116.50	118.24	118.24	10,386
2026-04-02	120.52	121.89	119.28	120.01	120.01	8,156
2026-04-01	119.89	122.20	119.50	120.95	120.95	17,208
2026-03-31	119.00	121.20	117.11	120.00	120.00	11,013
2026-03-30	119.63	121.68	117.24	117.73	117.73	8,106
2026-03-27	119.96	121.05	118.90	119.95	119.95	18,418
2026-03-26	119.40	120.02	117.50	118.79	118.79	9,225
2026-03-25	117.00	120.01	115.98	119.00	119.00	18,734
2026-03-24	113.50	116.52	113.50	116.25	116.25	4,309
2026-03-23	111.72	116.99	111.25	115.85	115.85	81,149
2026-03-20	114.23	115.70	112.50	113.76	113.76	26,552
2026-03-19	114.15	116.50	113.73	114.93	114.93	242,216
2026-03-18	115.55	116.33	113.36	114.27	114.27	7,086
2026-03-17	114.08	116.88	114.08	116.06	116.06	1,242,245
2026-03-16	115.16	116.08	114.15	115.02	115.02	25,345
2026-03-13	116.50	117.94	114.00	116.78	115.93	6,956
2026-03-12	115.11	116.35	114.30	116.13	115.28	13,416
2026-03-11	117.30	118.30	115.80	116.09	115.25	5,760
2026-03-10	117.52	118.99	114.71	117.61	117.61	16,798
2026-03-09	112.97	116.40	112.97	116.09	116.09	9,554
2026-03-06	113.68	117.00	113.68	115.01	115.01	33,709
2026-03-05	120.28	120.28	114.45	115.75	115.75	20,082
2026-03-04	119.19	120.60	117.89	120.56	120.56	12,041
2026-03-03	121.20	121.21	118.61	120.45	120.45	21,746
2026-03-02	121.36	123.82	120.93	121.60	121.60	14,544
2026-02-27	118.90	123.97	118.69	123.88	123.88	22,415
2026-02-26	122.42	123.19	118.99	119.50	119.50	15,418
2026-02-25	123.64	125.16	122.26	122.46	122.46	35,322
2026-02-24	123.98	124.80	121.43	124.39	124.39	11,844
2026-02-23	123.10	125.00	121.04	123.50	123.50	11,905
2026-02-20	121.68	123.00	120.64	121.85	121.85	21,379
2026-02-19	121.04	122.99	120.00	122.18	122.18	9,138
2026-02-18	121.11	122.40	120.41	120.88	120.88	11,013
2026-02-17	121.48	123.71	120.75	121.86	121.86	17,268
2026-02-16	121.76	121.76	121.76	121.76	121.76	0
2026-02-13	122.85	122.85	121.58	121.76	121.76	122
2026-02-12	119.27	121.55	117.75	120.00	120.00	10,270
2026-02-11	117.70	119.17	115.84	118.91	118.91	13,500
2026-02-10	117.65	118.06	116.12	117.59	117.59	8,715
2026-02-09	121.06	122.33	117.00	117.22	117.22	47,754
2026-02-06	119.80	122.57	118.54	122.24	122.24	12,504
2026-02-05	117.74	122.34	115.90	120.14	120.14	17,016

← NewerPage 3 of 5 · 254 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.