Merck & Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	84.100	84.100	84.100	84.100	81.076	4
2025-02-14	84.500	84.710	82.542	83.600	80.594	22,693
2025-02-13	85.578	85.770	84.700	85.600	82.522	13,311
2025-02-12	86.630	86.660	85.780	86.100	83.004	24,021
2025-02-11	86.550	86.770	85.770	86.200	83.100	12,648
2025-02-10	87.400	89.000	86.490	87.800	84.643	22,025
2025-02-07	88.000	88.700	87.130	87.900	84.739	8,114
2025-02-06	89.850	90.150	88.361	88.550	85.366	10,315
2025-02-05	90.700	90.760	88.000	89.400	86.185	60,185
2025-02-04	100.49	100.49	87.351	90.200	86.956	77,051
2025-02-03	97.510	99.540	97.470	99.000	95.440	4,978
2025-01-31	99.440	100.05	98.830	99.550	95.970	11,041
2025-01-30	98.400	99.680	97.560	98.400	94.862	12,590
2025-01-29	97.700	99.100	97.260	98.600	95.054	9,945
2025-01-28	97.640	98.810	96.636	97.000	93.512	14,310
2025-01-27	95.600	98.604	95.600	95.800	92.355	10,160
2025-01-24	96.800	97.100	95.570	95.800	92.355	6,342
2025-01-23	95.600	97.140	95.241	96.200	92.741	14,622
2025-01-22	96.310	96.900	95.175	96.050	92.596	8,414
2025-01-21	100.70	100.70	96.026	96.500	93.030	562,242
2025-01-20	99.100	99.100	99.100	99.100	95.536	20
2025-01-17	99.680	100.31	98.600	99.100	95.536	7,951
2025-01-16	99.900	100.75	99.900	100.30	96.693	13,479
2025-01-15	100.14	100.75	99.620	100.00	96.404	6,031
2025-01-14	101.50	102.07	99.030	99.500	95.922	7,500
2025-01-13	99.040	101.05	98.870	100.50	96.886	8,966
2025-01-10	99.050	100.35	98.670	100.00	96.404	12,841
2025-01-08	100.44	100.51	98.084	99.800	96.211	10,704
2025-01-07	100.31	102.92	99.780	101.40	97.754	10,434
2025-01-06	99.198	100.31	98.465	98.950	95.392	19,810
2025-01-03	99.260	99.686	98.735	98.950	95.392	5,158
2025-01-02	99.480	100.30	99.100	99.950	96.356	11,339
2024-12-31	99.020	99.468	98.480	98.650	95.103	2,701
2024-12-30	101.99	101.99	98.305	98.600	95.054	9,205
2024-12-27	99.570	100.32	99.230	100.00	96.404	3,135
2024-12-24	99.000	99.610	98.926	99.350	95.777	1,195
2024-12-23	99.680	99.680	98.220	98.550	95.006	1,964
2024-12-20	99.000	99.670	97.930	99.150	95.585	6,552
2024-12-19	98.720	99.590	97.820	99.300	95.729	31,832
2024-12-18	100.33	101.49	99.500	100.20	96.597	8,216
2024-12-17	100.00	100.72	99.416	100.10	96.500	10,715
2024-12-16	101.10	102.28	100.84	101.30	97.657	12,726
2024-12-13	101.34	103.50	100.57	103.50	99.778	8,807
2024-12-12	99.720	103.50	99.720	103.50	98.997	4,292
2024-12-11	101.44	103.50	99.730	103.50	98.997	22,163
2024-12-10	104.34	104.98	100.79	103.50	98.997	20,742
2024-12-09	102.05	105.04	102.05	103.50	98.997	8,361
2024-12-06	104.00	104.03	102.69	103.50	98.997	6,441
2024-12-05	101.36	104.06	101.29	102.70	98.232	13,750
2024-12-04	102.30	102.40	101.05	102.00	97.563	5,981
2024-12-03	100.85	102.42	100.27	102.20	97.754	6,701
2024-12-02	103.12	103.12	100.51	101.00	96.606	26,318
2024-11-29	103.82	103.82	101.56	102.00	97.563	24,087
2024-11-28	100.20	100.20	100.20	100.20	95.841	1
2024-11-27	101.88	103.45	100.20	100.20	95.841	12,925
2024-11-26	101.45	101.90	99.736	100.20	95.841	14,034
2024-11-25	99.450	101.34	99.450	101.20	96.797	19,492
2024-11-22	100.49	101.76	99.510	101.30	96.893	14,232
2024-11-21	97.950	99.970	97.003	98.250	93.976	105,042
2024-11-20	96.930	98.580	96.600	97.600	93.354	15,768

← NewerPage 8 of 21 · 1,247 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.