Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 84.260 | 86.000 | 84.190 | 85.474 | 84.737 | 6,859 |
| 2025-11-05 | 83.450 | 85.270 | 82.912 | 84.518 | 83.789 | 10,328 |
| 2025-11-04 | 86.000 | 86.000 | 81.900 | 83.810 | 83.087 | 26,062 |
| 2025-11-03 | 85.500 | 88.000 | 83.180 | 83.307 | 82.588 | 10,664 |
| 2025-10-31 | 86.010 | 86.370 | 84.585 | 86.155 | 85.412 | 174,579 |
| 2025-10-30 | 86.810 | 90.000 | 82.500 | 86.150 | 85.407 | 16,085 |
| 2025-10-29 | 87.253 | 87.950 | 86.081 | 86.139 | 85.396 | 16,090 |
| 2025-10-28 | 87.760 | 88.980 | 86.958 | 87.030 | 86.279 | 9,053 |
| 2025-10-27 | 87.710 | 88.750 | 87.060 | 88.015 | 87.256 | 17,175 |
| 2025-10-24 | 87.220 | 88.045 | 87.030 | 87.505 | 86.750 | 8,089 |
| 2025-10-23 | 87.510 | 88.130 | 86.932 | 87.205 | 86.453 | 9,419 |
| 2025-10-22 | 87.750 | 88.711 | 86.880 | 88.249 | 87.487 | 15,145 |
| 2025-10-21 | 86.570 | 87.372 | 86.200 | 87.372 | 86.619 | 15,023 |
| 2025-10-20 | 84.500 | 87.000 | 84.340 | 86.788 | 86.039 | 56,362 |
← NewerPage 5 of 5 · 254 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.