Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 145.60 | 147.89 | 144.56 | 146.42 | 146.42 | 15,282 |
| 2026-10-15 | 148.91 | 152.45 | 147.59 | 147.87 | 147.87 | 14,035 |
| 2026-10-14 | 141.75 | 148.14 | 141.75 | 147.07 | 147.07 | 21,389 |
| 2026-10-13 | 146.08 | 149.00 | 142.11 | 142.11 | 142.11 | 33,693 |
| 2026-10-12 | 146.82 | 148.00 | 144.48 | 145.46 | 145.46 | 11,547 |
| 2026-10-09 | 144.11 | 146.69 | 140.45 | 145.99 | 145.99 | 7,946 |
| 2026-10-08 | 142.00 | 144.11 | 138.97 | 141.41 | 141.41 | 14,283 |
| 2026-10-07 | 142.53 | 144.15 | 140.21 | 142.79 | 142.79 | 15,685 |
| 2026-10-06 | 139.79 | 142.10 | 139.30 | 141.12 | 141.12 | 21,323 |
| 2026-10-05 | 145.40 | 145.97 | 138.84 | 139.91 | 139.91 | 22,754 |
| 2026-10-02 | 144.03 | 146.95 | 142.41 | 143.59 | 143.59 | 16,985 |
| 2026-10-01 | 144.77 | 147.50 | 142.20 | 143.63 | 143.63 | 7,193 |
| 2026-09-30 | 150.00 | 151.19 | 146.25 | 146.88 | 146.88 | 80,256 |
| 2026-09-29 | 147.45 | 150.40 | 146.15 | 148.65 | 148.65 | 33,138 |
| 2026-09-28 | 149.99 | 151.20 | 146.70 | 148.83 | 148.83 | 3,711 |
| 2026-09-25 | 147.98 | 150.00 | 146.52 | 148.27 | 148.27 | 9,589 |
| 2026-09-24 | 147.29 | 151.38 | 145.45 | 148.71 | 148.71 | 9,467 |
| 2026-09-23 | 153.16 | 153.16 | 146.90 | 147.83 | 147.83 | 7,191 |
| 2026-09-22 | 151.09 | 153.46 | 148.01 | 151.96 | 151.96 | 14,707 |
| 2026-09-21 | 146.40 | 150.03 | 145.60 | 150.03 | 150.03 | 20,365 |
| 2026-09-18 | 147.80 | 148.22 | 144.56 | 146.32 | 146.32 | 15,115 |
| 2026-09-17 | 147.14 | 147.42 | 143.88 | 147.19 | 147.19 | 90,040 |
| 2026-09-16 | 143.35 | 145.53 | 142.00 | 144.53 | 144.53 | 12,159 |
| 2026-09-15 | 143.00 | 146.71 | 142.28 | 143.91 | 143.91 | 292,120 |
| 2026-09-14 | 145.45 | 147.38 | 142.88 | 145.33 | 144.48 | 12,955 |
| 2026-09-11 | 146.20 | 147.17 | 143.89 | 145.38 | 144.53 | 81,808 |
| 2026-09-10 | 148.57 | 149.73 | 144.16 | 144.94 | 144.94 | 9,244 |
| 2026-09-09 | 150.19 | 150.19 | 147.03 | 148.12 | 148.12 | 17,962 |
| 2026-09-08 | 148.20 | 150.65 | 146.46 | 148.92 | 148.92 | 14,678 |
| 2026-09-07 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 4 |
| 2026-09-04 | 150.79 | 152.73 | 149.97 | 150.50 | 150.50 | 5,903 |
| 2026-09-03 | 151.53 | 153.20 | 148.60 | 151.58 | 151.58 | 7,420 |
| 2026-09-02 | 152.28 | 152.64 | 147.87 | 151.01 | 151.01 | 5,728 |
| 2026-09-01 | 147.76 | 151.98 | 147.59 | 149.14 | 149.14 | 20,608 |
| 2026-08-31 | 147.14 | 150.03 | 145.98 | 147.78 | 147.78 | 7,084 |
| 2026-08-28 | 150.26 | 151.49 | 145.53 | 147.61 | 147.61 | 14,603 |
| 2026-08-27 | 152.64 | 153.08 | 148.54 | 151.32 | 151.32 | 165,518 |
| 2026-08-26 | 156.57 | 157.32 | 153.07 | 153.54 | 153.54 | 83,007 |
| 2026-08-25 | 151.86 | 156.69 | 150.00 | 156.34 | 156.34 | 8,530 |
| 2026-08-24 | 152.78 | 154.30 | 149.16 | 150.66 | 150.66 | 11,184 |
| 2026-08-21 | 149.90 | 154.50 | 148.60 | 151.99 | 151.99 | 16,823 |
| 2026-08-20 | 151.50 | 152.50 | 148.33 | 151.27 | 151.27 | 34,048 |
| 2026-08-19 | 133.98 | 151.95 | 133.98 | 151.65 | 151.65 | 87,214 |
| 2026-08-18 | 135.81 | 138.00 | 134.90 | 134.90 | 134.90 | 6,267 |
| 2026-08-17 | 136.00 | 137.14 | 133.92 | 135.95 | 135.95 | 23,350 |
| 2026-08-14 | 135.78 | 135.90 | 133.40 | 135.42 | 135.42 | 17,615 |
| 2026-08-13 | 133.09 | 134.90 | 131.94 | 134.88 | 134.88 | 4,863 |
| 2026-08-12 | 131.81 | 133.75 | 128.92 | 133.47 | 133.47 | 9,372 |
| 2026-08-11 | 130.90 | 132.86 | 129.18 | 130.66 | 130.66 | 10,986 |
| 2026-08-10 | 128.83 | 130.97 | 127.24 | 130.63 | 130.63 | 14,469 |
| 2026-08-07 | 129.75 | 130.41 | 126.70 | 128.33 | 128.33 | 9,513 |
| 2026-08-06 | 128.97 | 131.00 | 127.68 | 128.37 | 128.37 | 8,870 |
| 2026-08-05 | 128.85 | 131.07 | 126.29 | 128.96 | 128.96 | 18,930 |
| 2026-08-04 | 128.73 | 131.34 | 125.75 | 128.75 | 128.75 | 10,026 |
| 2026-08-03 | 130.64 | 133.81 | 126.74 | 127.45 | 127.45 | 10,575 |
| 2026-07-31 | 130.00 | 131.02 | 128.00 | 130.50 | 130.50 | 174,896 |
| 2026-07-30 | 130.15 | 131.60 | 126.50 | 129.29 | 129.29 | 7,137 |
| 2026-07-29 | 131.12 | 132.82 | 130.23 | 131.06 | 131.06 | 22,679 |
| 2026-07-28 | 131.63 | 135.02 | 129.95 | 132.05 | 132.05 | 17,762 |
| 2026-07-27 | 131.00 | 132.52 | 128.49 | 131.20 | 131.20 | 8,800 |
Page 1 of 21 · 1,246 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.