Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	115.60	120.14	114.42	119.40	119.40	19,070
2026-02-03	113.14	118.48	107.00	116.38	116.38	27,348
2026-02-02	110.24	112.71	108.79	112.44	112.44	29,180
2026-01-30	108.00	110.27	106.50	110.05	110.05	13,774
2026-01-29	107.00	109.64	105.74	109.59	109.59	21,659
2026-01-28	107.90	107.90	106.31	106.38	106.38	14,366
2026-01-27	106.95	108.32	106.50	108.16	108.16	17,892
2026-01-26	107.88	109.18	107.07	107.33	107.33	22,113
2026-01-23	109.54	110.40	107.21	108.08	108.08	11,508
2026-01-22	110.98	112.00	108.61	109.35	109.35	13,381
2026-01-21	109.16	111.54	108.20	111.15	111.15	19,108
2026-01-20	108.50	108.99	106.96	108.84	108.84	57,127
2026-01-19	109.39	109.39	109.39	109.39	109.39	0
2026-01-16	110.90	111.90	108.58	109.39	109.39	6,727
2026-01-15	111.01	111.50	108.50	111.11	111.11	7,860
2026-01-14	107.38	110.27	107.00	110.27	110.27	11,666
2026-01-13	109.51	109.92	107.22	108.20	108.20	24,051
2026-01-12	110.66	111.46	108.92	109.39	109.39	13,886
2026-01-09	110.86	112.36	110.21	111.31	111.31	9,662
2026-01-08	109.16	112.09	107.70	109.88	109.88	12,130
2026-01-07	108.87	111.34	107.98	108.32	108.32	20,267
2026-01-06	106.82	110.20	106.30	109.13	109.13	19,319
2026-01-05	105.54	108.37	104.52	106.21	106.21	19,322
2026-01-02	105.18	106.48	104.43	105.75	105.75	19,601
2025-12-31	106.14	107.90	105.25	105.66	105.66	3,151
2025-12-30	106.53	107.89	105.67	106.34	106.34	7,582
2025-12-29	106.60	110.00	106.00	106.81	106.81	10,483
2025-12-24	104.86	106.91	104.00	106.45	106.45	16,751
2025-12-23	104.09	105.40	103.90	104.63	104.63	2,064,219
2025-12-22	100.37	104.18	100.00	104.18	104.18	8,073
2025-12-19	100.20	101.94	99.980	101.80	101.80	9,921
2025-12-18	99.150	101.43	98.890	100.12	100.12	18,342
2025-12-17	98.110	99.300	97.790	98.684	98.684	5,575
2025-12-16	100.36	100.96	96.790	97.697	97.697	21,059
2025-12-15	99.840	100.93	98.950	99.675	99.675	17,012
2025-12-12	99.580	100.66	98.510	100.01	99.160	15,183
2025-12-11	97.970	99.028	97.490	98.510	97.673	6,166
2025-12-10	96.960	98.600	96.500	97.063	96.225	6,867
2025-12-09	99.000	99.860	96.066	97.094	96.256	28,971
2025-12-08	99.480	99.950	97.850	98.871	98.018	10,988
2025-12-05	101.00	102.50	99.190	100.13	99.266	29,414
2025-12-04	102.15	102.65	100.97	101.27	100.40	6,261
2025-12-03	101.11	103.06	101.01	102.62	101.73	7,850
2025-12-02	101.52	102.69	100.29	100.86	99.989	22,979
2025-12-01	103.62	105.62	101.55	102.48	101.60	28,661
2025-11-28	104.55	105.40	104.00	104.83	103.93	26,560
2025-11-26	105.96	106.06	104.13	105.28	104.37	16,245
2025-11-25	100.68	104.73	100.27	104.38	103.48	30,021
2025-11-24	97.970	102.36	97.800	101.40	100.53	23,819
2025-11-21	95.220	100.15	95.000	99.413	98.555	17,950
2025-11-20	94.880	95.980	93.918	94.746	93.928	13,066
2025-11-19	96.700	97.230	94.563	94.563	93.747	122,203
2025-11-18	92.370	97.535	92.010	96.969	96.132	67,773
2025-11-17	94.900	94.900	92.340	93.805	92.996	16,419
2025-11-14	92.750	95.020	91.370	93.510	92.703	12,322
2025-11-13	91.350	94.250	90.910	93.361	92.555	54,684
2025-11-12	91.100	92.900	90.790	91.640	90.849	23,322
2025-11-11	86.950	90.550	86.660	90.243	89.464	53,616
2025-11-10	74.957	100.26	74.957	74.957	74.310	416
2025-11-07	85.690	86.567	85.310	85.611	84.873	6,509

← NewerPage 4 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.