Merck & Company Inc historical data
| 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 |
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.