Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	74.000	74.459	73.300	74.300	72.234	14,588
2025-05-14	77.360	77.360	73.900	75.150	73.061	42,458
2025-05-13	80.370	80.370	76.600	77.200	75.054	20,301
2025-05-12	78.000	80.819	73.600	79.550	77.339	17,976
2025-05-09	77.700	78.375	76.440	77.700	75.540	6,898
2025-05-08	78.470	78.610	76.930	77.950	75.783	10,410
2025-05-07	79.500	79.830	78.890	79.700	77.484	4,149
2025-05-06	82.470	82.470	78.771	80.700	78.457	16,315
2025-05-02	83.950	84.629	83.400	83.600	81.276	8,502
2025-05-01	84.100	84.850	83.290	84.200	81.859	4,125
2025-04-30	84.750	85.830	83.800	84.700	82.345	4,422
2025-04-29	83.870	85.580	82.850	84.900	82.540	5,296
2025-04-28	82.990	83.660	82.465	83.500	81.179	4,609
2025-04-25	80.000	82.885	78.120	79.200	76.998	10,590
2025-04-24	78.950	80.100	76.115	78.200	76.026	10,256
2025-04-23	79.600	80.115	78.244	78.500	76.318	152,607
2025-04-22	78.420	78.790	77.850	78.500	76.318	3,224,676
2025-04-17	76.950	78.728	76.130	78.400	76.221	16,566
2025-04-16	78.000	78.800	76.880	78.100	75.929	11,654
2025-04-15	79.500	79.920	77.720	78.600	76.415	10,341
2025-04-14	78.790	80.140	78.420	79.300	77.095	7,585
2025-04-11	78.780	79.258	76.444	77.600	75.443	6,739
2025-04-10	82.080	82.080	75.965	78.000	75.832	10,399
2025-04-09	78.100	81.027	75.400	76.900	74.762	12,988
2025-04-08	82.950	83.460	78.912	80.500	78.262	9,728
2025-04-07	80.960	82.885	79.370	79.850	77.630	12,728
2025-04-04	85.010	86.260	81.100	83.100	80.790	83,933
2025-04-03	86.450	88.970	86.307	87.600	85.165	11,551
2025-04-02	86.860	86.910	85.330	86.850	84.436	12,592
2025-04-01	89.030	89.980	87.030	88.450	85.991	13,619
2025-03-31	86.800	89.620	86.800	89.250	86.769	9,570
2025-03-28	88.020	90.120	87.600	89.500	87.012	8,445
2025-03-27	87.990	88.770	87.390	87.700	85.262	7,401
2025-03-26	89.580	89.580	87.472	88.750	86.283	15,206
2025-03-25	92.310	92.540	87.091	89.700	87.206	576,701
2025-03-24	92.500	93.110	91.571	92.050	89.491	13,795
2025-03-21	94.770	94.770	93.130	93.550	90.949	4,968
2025-03-20	94.030	95.110	93.640	94.400	91.776	2,268
2025-03-19	94.610	95.365	93.710	94.600	91.970	3,259
2025-03-18	95.250	95.500	93.910	94.150	91.533	17,184
2025-03-17	94.000	95.290	93.080	94.600	91.970	9,037
2025-03-14	94.280	96.500	93.450	96.500	93.817	3,319
2025-03-13	93.580	96.500	93.400	96.500	93.030	6,707
2025-03-12	94.800	96.500	92.860	96.500	93.030	10,992
2025-03-11	95.310	96.500	93.600	96.500	93.030	20,438
2025-03-10	94.500	96.980	94.500	96.500	93.030	6,862
2025-03-07	94.000	97.380	93.790	96.500	93.030	10,358
2025-03-06	93.220	94.040	91.850	92.800	89.463	5,015
2025-03-05	91.500	93.510	91.070	92.800	89.463	5,950
2025-03-04	92.920	95.286	92.815	94.000	90.620	16,519
2025-03-03	91.700	92.780	91.700	92.100	88.788	7,514
2025-02-28	89.550	91.699	89.550	90.900	87.631	4,225
2025-02-27	88.440	90.930	88.440	90.400	87.149	7,290
2025-02-26	91.000	91.340	88.890	89.350	86.137	11,052
2025-02-25	91.520	93.050	90.472	91.700	88.402	18,726
2025-02-24	89.340	91.840	88.930	91.400	88.113	14,664
2025-02-21	87.810	89.240	87.035	88.700	85.510	19,440
2025-02-20	85.400	87.450	85.400	86.950	83.823	25,073
2025-02-19	83.380	84.720	82.860	84.500	81.461	35,181
2025-02-18	83.020	83.490	81.000	82.050	79.099	26,018

← NewerPage 7 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.