Merck & Company Inc historical data

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

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
2025-10-17	83.500	84.600	83.000	84.219	83.492	9,612
2025-10-16	84.180	85.500	83.800	83.901	83.177	13,225
2025-10-15	84.820	85.700	83.610	84.209	83.483	18,442
2025-10-14	85.400	85.850	84.208	85.110	84.376	11,089
2025-10-13	86.150	86.390	85.390	85.649	84.910	23,190
2025-10-10	87.880	88.205	86.478	86.519	85.773	101,236
2025-10-09	86.570	87.765	86.270	87.439	86.684	12,349
2025-10-08	87.790	88.580	86.571	86.790	86.041	33,413
2025-10-07	88.500	88.900	87.151	87.151	86.399	57,021
2025-10-06	90.660	90.660	88.000	88.677	87.911	21,888
2025-10-03	89.410	90.720	88.132	90.205	89.427	33,851
2025-10-02	90.910	91.330	70.146	88.818	88.051	24,082
2025-10-01	83.200	90.518	81.000	90.225	89.447	182,505
2025-09-30	78.740	83.050	78.310	82.982	82.266	37,549
2025-09-29	79.000	79.090	78.137	78.708	78.029	14,273
2025-09-26	78.110	78.900	77.720	78.409	77.732	35,034
2025-09-25	79.810	80.260	77.840	77.921	77.249	18,760
2025-09-24	80.040	80.360	79.345	79.545	78.859	11,836
2025-09-23	80.600	81.050	79.730	80.049	79.358	13,044
2025-09-22	82.010	82.250	80.000	80.365	79.672	22,843
2025-09-19	81.740	82.399	81.000	81.390	80.688	19,154
2025-09-18	81.500	81.790	80.800	81.465	80.762	15,243
2025-09-17	80.930	82.249	80.620	81.890	81.183	7,669
2025-09-16	81.280	81.550	80.543	80.920	80.222	14,590
2025-09-15	82.480	82.620	80.945	81.055	80.356	30,361
2025-09-12	85.500	86.000	83.291	83.458	82.738	30,848
2025-09-11	84.260	85.495	83.700	85.055	83.518	11,772
2025-09-10	84.700	85.000	83.589	84.020	82.502	7,978
2025-09-09	84.450	84.780	84.090	84.420	82.895	4,110
2025-09-08	85.020	85.180	82.820	83.545	82.035	8,278
2025-09-05	84.010	85.229	83.440	84.510	82.983	16,215
2025-09-04	84.740	84.850	83.000	83.730	82.217	19,579
2025-09-03	85.240	85.800	84.100	84.110	82.590	12,491
2025-09-02	84.260	85.660	84.000	85.115	83.577	15,067
2025-08-29	83.200	84.220	82.910	83.750	82.237	9,231
2025-08-28	84.240	84.500	82.770	82.770	81.274	10,503
2025-08-27	85.240	85.400	83.880	84.120	82.600	10,631
2025-08-26	85.360	85.700	84.930	85.080	83.543	8,171
2025-08-22	87.710	88.430	86.000	87.030	85.457	23,943
2025-08-21	85.200	87.305	84.350	86.852	85.282	17,947
2025-08-20	85.050	86.258	84.730	84.845	83.312	12,289
2025-08-19	83.990	85.744	83.990	85.195	83.656	9,997
2025-08-18	84.540	85.130	84.020	84.409	82.883	13,850
2025-08-15	83.180	84.649	82.570	84.649	83.119	6,492
2025-08-14	82.680	83.400	81.700	82.710	81.216	7,193
2025-08-13	80.450	82.548	80.100	82.080	80.597	6,241

← NewerPage 5 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.