Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 97.572 | 97.750 | 95.358 | 96.500 | 92.302 | 11,415 |
| 2024-11-18 | 96.250 | 97.262 | 95.460 | 95.500 | 91.345 | 21,163 |
| 2024-11-15 | 98.590 | 98.590 | 94.450 | 96.200 | 92.015 | 15,785 |
| 2024-11-14 | 98.910 | 99.358 | 97.970 | 98.800 | 94.502 | 7,051 |
| 2024-11-13 | 99.180 | 99.425 | 97.921 | 99.300 | 94.980 | 33,311 |
| 2024-11-12 | 101.00 | 101.00 | 99.458 | 100.00 | 95.650 | 9,263 |
| 2024-11-11 | 103.73 | 103.73 | 100.76 | 100.90 | 96.510 | 22,374 |
| 2024-11-08 | 101.57 | 103.17 | 101.09 | 102.10 | 97.658 | 10,859 |
| 2024-11-07 | 100.73 | 101.68 | 100.73 | 101.30 | 96.893 | 20,900 |
| 2024-11-06 | 101.00 | 103.50 | 101.00 | 101.80 | 97.371 | 19,276 |
| 2024-11-05 | 101.60 | 101.76 | 100.59 | 101.50 | 97.084 | 5,358 |
| 2024-11-04 | 102.25 | 102.48 | 100.96 | 101.60 | 97.180 | 28,312 |
| 2024-11-01 | 102.15 | 102.72 | 99.340 | 102.50 | 98.041 | 8,656 |
| 2024-10-31 | 104.40 | 105.63 | 98.640 | 102.10 | 97.658 | 24,818 |
| 2024-10-30 | 104.12 | 104.63 | 102.99 | 103.90 | 99.380 | 12,168 |
| 2024-10-29 | 104.30 | 105.05 | 103.91 | 104.10 | 99.571 | 24,374 |
| 2024-10-28 | 104.23 | 104.97 | 103.93 | 104.30 | 99.762 | 6,212 |
| 2024-10-25 | 106.00 | 106.00 | 104.43 | 105.10 | 100.53 | 8,870 |
| 2024-10-24 | 106.46 | 106.65 | 105.26 | 105.60 | 101.01 | 7,513 |
| 2024-10-23 | 105.99 | 107.36 | 105.99 | 106.60 | 101.96 | 4,803 |
| 2024-10-22 | 106.39 | 106.84 | 105.71 | 106.60 | 101.96 | 6,961 |
| 2024-10-21 | 109.95 | 109.95 | 107.09 | 107.20 | 102.54 | 8,080 |
| 2024-10-18 | 109.68 | 109.94 | 108.71 | 108.90 | 104.16 | 41,051 |
| 2024-10-17 | 110.60 | 110.60 | 109.56 | 109.80 | 105.02 | 62,728 |
| 2024-10-16 | 111.16 | 111.38 | 109.55 | 109.90 | 105.12 | 6,601 |
| 2024-10-15 | 109.70 | 111.47 | 109.70 | 111.10 | 106.27 | 185,071 |
| 2024-10-14 | 109.90 | 110.05 | 108.69 | 109.30 | 104.54 | 5,733 |
| 2024-10-11 | 109.25 | 109.69 | 107.97 | 108.60 | 103.88 | 5,706 |
| 2024-10-10 | 110.59 | 110.84 | 109.38 | 109.80 | 105.02 | 3,675 |
| 2024-10-09 | 108.51 | 109.84 | 108.31 | 109.10 | 104.35 | 7,375 |
| 2024-10-08 | 108.58 | 108.69 | 107.82 | 108.10 | 103.40 | 7,522 |
| 2024-10-07 | 109.99 | 110.94 | 108.51 | 109.60 | 104.83 | 6,163 |
| 2024-10-04 | 109.49 | 110.25 | 109.39 | 109.80 | 105.02 | 17,418 |
| 2024-10-03 | 111.87 | 112.17 | 110.07 | 110.90 | 106.08 | 6,835 |
| 2024-10-02 | 114.81 | 114.81 | 112.63 | 112.90 | 107.99 | 2,897 |
| 2024-10-01 | 113.45 | 114.52 | 113.14 | 114.10 | 109.14 | 4,665 |
| 2024-09-30 | 113.58 | 113.96 | 112.76 | 113.30 | 108.37 | 2,961 |
| 2024-09-27 | 113.38 | 114.25 | 113.01 | 113.90 | 108.94 | 7,674 |
| 2024-09-26 | 114.95 | 114.95 | 112.97 | 113.50 | 108.56 | 6,939 |
| 2024-09-25 | 115.10 | 115.99 | 115.10 | 115.50 | 110.48 | 3,489 |
| 2024-09-24 | 115.60 | 116.23 | 114.86 | 115.70 | 110.67 | 5,275 |
| 2024-09-23 | 117.31 | 118.16 | 115.83 | 116.70 | 111.62 | 3,832 |
| 2024-09-20 | 117.63 | 117.63 | 116.46 | 117.10 | 112.01 | 27,807 |
| 2024-09-19 | 119.00 | 119.24 | 116.46 | 117.50 | 112.39 | 14,721 |
| 2024-09-18 | 119.29 | 119.29 | 117.94 | 118.40 | 113.25 | 4,512 |
| 2024-09-17 | 119.70 | 119.70 | 117.75 | 118.50 | 113.34 | 4,440 |
| 2024-09-16 | 116.35 | 118.13 | 115.85 | 117.30 | 112.20 | 3,686 |
| 2024-09-13 | 116.09 | 119.20 | 115.28 | 119.20 | 114.01 | 3,930 |
| 2024-09-12 | 114.72 | 119.20 | 114.14 | 119.20 | 113.28 | 8,017 |
| 2024-09-11 | 115.03 | 119.20 | 114.28 | 119.20 | 113.28 | 4,010 |
| 2024-09-10 | 115.20 | 119.20 | 113.33 | 119.20 | 113.28 | 13,838 |
| 2024-09-09 | 116.20 | 119.20 | 112.41 | 119.20 | 113.28 | 11,956 |
| 2024-09-06 | 118.71 | 120.26 | 118.20 | 119.20 | 113.28 | 7,830 |
| 2024-09-05 | 116.91 | 119.69 | 116.20 | 118.80 | 112.90 | 14,050 |
| 2024-09-04 | 116.44 | 116.99 | 114.49 | 114.70 | 109.00 | 14,381 |
| 2024-09-03 | 118.66 | 118.84 | 116.60 | 117.10 | 111.28 | 6,612 |
| 2024-09-02 | 119.00 | 119.00 | 119.00 | 119.00 | 113.09 | 3 |
| 2024-08-30 | 117.47 | 117.99 | 117.13 | 117.70 | 111.85 | 3,212 |
| 2024-08-29 | 117.43 | 118.39 | 116.86 | 117.70 | 111.85 | 6,555 |
| 2024-08-28 | 116.49 | 118.00 | 116.40 | 118.00 | 112.14 | 5,582 |
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.