Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	79.950	80.880	79.710	80.075	78.628	6,459
2025-08-11	80.870	81.590	79.700	79.820	78.378	8,140
2025-08-08	79.820	81.053	79.820	80.801	79.341	6,775
2025-08-07	79.510	80.810	78.720	80.291	78.840	5,282
2025-08-06	81.000	81.095	79.709	79.709	78.268	5,547
2025-08-05	79.770	80.788	79.380	80.650	79.193	5,159
2025-08-04	79.660	79.851	78.490	79.498	78.061	3,071
2025-08-01	78.500	79.850	77.400	79.090	77.661	21,626
2025-07-31	81.200	81.680	78.410	78.585	77.165	7,681
2025-07-30	82.690	83.535	82.000	82.605	81.112	17,496
2025-07-29	84.100	84.530	76.660	81.778	80.300	67,688
2025-07-28	85.100	85.190	83.990	84.865	83.332	9,829
2025-07-25	84.150	85.190	83.840	84.948	83.413	6,833
2025-07-24	83.720	84.450	83.540	84.025	82.507	57,714
2025-07-23	81.840	84.120	81.840	83.849	82.334	12,976
2025-07-22	79.500	81.610	79.390	81.472	79.999	6,777
2025-07-21	80.350	80.430	78.949	79.380	77.946	16,769
2025-07-18	81.210	81.870	79.960	80.060	78.613	10,312
2025-07-17	82.530	82.605	81.340	81.459	79.987	15,757
2025-07-16	81.850	82.590	81.270	82.240	80.754	3,780
2025-07-15	83.690	84.320	81.350	81.580	80.106	18,319
2025-07-14	83.570	84.292	83.070	83.829	82.315	12,985
2025-07-11	84.400	84.400	71.697	83.025	81.525	20,462
2025-07-10	83.710	84.910	83.175	84.550	83.022	16,992
2025-07-09	81.380	84.340	81.190	84.023	82.505	19,216
2025-07-08	80.980	82.319	80.385	81.269	79.801	15,394
2025-07-07	82.800	82.800	80.200	81.169	79.703	9,800
2025-07-03	82.600	82.650	80.830	80.888	79.427	13,741
2025-07-02	81.960	82.850	81.500	82.151	80.666	17,811
2025-07-01	79.100	82.994	78.640	81.979	80.498	19,376
2025-06-30	79.400	79.400	78.400	78.760	77.337	26,608
2025-06-27	79.400	79.481	78.371	78.425	77.008	11,445
2025-06-26	79.840	80.150	78.720	79.240	77.808	6,834
2025-06-25	80.300	80.300	79.150	79.460	78.024	9,330
2025-06-24	80.300	81.479	79.211	80.099	78.651	31,546
2025-06-23	79.330	79.635	78.810	79.619	78.181	5,439
2025-06-20	79.450	80.200	78.630	79.625	78.186	8,544
2025-06-18	78.600	80.070	77.150	79.345	77.911	20,531
2025-06-17	80.700	80.700	78.815	78.842	77.417	28,030
2025-06-16	81.410	81.410	79.712	80.701	79.243	6,461
2025-06-13	81.650	82.370	81.492	82.045	80.563	13,165
2025-06-12	80.390	81.860	80.390	81.738	79.466	12,799
2025-06-11	81.480	81.840	80.360	80.360	78.126	4,176
2025-06-10	79.230	81.840	79.230	81.284	79.024	7,557
2025-06-09	79.470	81.040	78.680	79.540	77.329	12,919
2025-06-06	77.690	79.430	77.690	78.909	76.715	5,529
2025-06-05	78.690	78.780	77.270	77.705	75.545	7,132
2025-06-04	77.250	79.098	77.140	78.599	76.414	37,114
2025-06-03	76.190	77.049	75.490	76.770	74.636	11,931
2025-06-02	77.000	77.000	75.425	75.665	73.562	14,485
2025-05-30	76.420	77.500	75.665	77.100	74.957	9,620
2025-05-29	76.530	76.970	75.660	76.500	74.373	4,042
2025-05-28	77.500	77.660	75.595	76.650	74.519	13,313
2025-05-27	78.070	78.150	77.086	77.700	75.540	10,425
2025-05-23	77.820	78.300	77.111	77.250	75.102	8,788
2025-05-22	76.800	78.209	76.700	76.850	74.714	11,493
2025-05-21	78.260	78.260	77.110	78.000	75.832	6,261
2025-05-20	77.200	79.129	77.200	77.750	75.589	17,329
2025-05-19	74.900	77.030	74.850	76.400	74.276	13,311
2025-05-16	74.770	76.035	74.400	75.300	73.207	11,923

← NewerPage 6 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.