Merck & Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 116.30 | 116.72 | 115.22 | 116.55 | 108.46 | 8,201,200 |
| 2024-08-21 | 114.78 | 116.60 | 114.55 | 116.03 | 107.97 | 8,144,100 |
| 2024-08-20 | 114.76 | 115.30 | 114.55 | 115.14 | 107.14 | 5,392,300 |
| 2024-08-19 | 113.66 | 114.60 | 113.31 | 114.42 | 106.47 | 6,177,500 |
| 2024-08-16 | 113.61 | 113.72 | 112.62 | 113.67 | 105.78 | 10,102,300 |
| 2024-08-15 | 114.17 | 114.50 | 112.57 | 113.31 | 105.44 | 9,685,100 |
| 2024-08-14 | 113.66 | 113.93 | 111.51 | 113.58 | 105.69 | 11,029,400 |
| 2024-08-13 | 113.57 | 114.87 | 112.84 | 114.39 | 106.45 | 9,040,300 |
| 2024-08-12 | 114.71 | 114.71 | 113.11 | 113.48 | 105.60 | 6,536,000 |
| 2024-08-09 | 113.78 | 114.72 | 112.87 | 114.55 | 106.59 | 5,914,100 |
| 2024-08-08 | 112.92 | 114.23 | 112.57 | 113.92 | 106.01 | 8,278,200 |
| 2024-08-07 | 111.68 | 112.55 | 110.72 | 112.49 | 104.68 | 9,756,500 |
| 2024-08-06 | 112.30 | 113.08 | 110.92 | 111.15 | 103.43 | 9,761,900 |
| 2024-08-05 | 114.95 | 115.12 | 111.34 | 112.31 | 104.51 | 13,334,000 |
| 2024-08-02 | 115.16 | 117.30 | 114.36 | 115.20 | 107.20 | 16,562,300 |
| 2024-08-01 | 113.13 | 114.47 | 111.41 | 113.82 | 105.92 | 14,117,500 |
| 2024-07-31 | 116.00 | 117.84 | 112.22 | 113.13 | 105.27 | 22,733,000 |
| 2024-07-30 | 123.48 | 123.94 | 113.91 | 115.25 | 107.25 | 35,509,400 |
| 2024-07-29 | 125.78 | 127.99 | 124.92 | 127.78 | 118.91 | 9,139,500 |
| 2024-07-26 | 127.24 | 128.73 | 125.05 | 125.26 | 116.56 | 6,467,000 |
| 2024-07-25 | 126.03 | 127.85 | 125.71 | 125.85 | 117.11 | 7,357,100 |
| 2024-07-24 | 124.97 | 126.17 | 124.68 | 125.92 | 117.18 | 6,338,500 |
| 2024-07-23 | 124.99 | 125.62 | 124.18 | 124.38 | 115.74 | 4,285,400 |
| 2024-07-22 | 125.95 | 126.49 | 125.03 | 125.69 | 116.96 | 4,341,800 |
| 2024-07-19 | 125.30 | 126.99 | 125.18 | 125.77 | 117.04 | 6,848,800 |
| 2024-07-18 | 125.30 | 125.60 | 122.37 | 124.25 | 115.62 | 9,501,400 |
| 2024-07-17 | 125.47 | 126.69 | 124.56 | 125.89 | 117.15 | 7,628,000 |
| 2024-07-16 | 127.87 | 129.03 | 125.20 | 125.44 | 116.73 | 8,194,400 |
| 2024-07-15 | 128.00 | 128.34 | 127.20 | 128.12 | 119.22 | 6,918,500 |
| 2024-07-12 | 129.40 | 129.93 | 127.32 | 127.76 | 118.89 | 7,022,300 |
| 2024-07-11 | 127.61 | 129.12 | 127.59 | 128.97 | 120.01 | 7,048,800 |
| 2024-07-10 | 125.88 | 127.48 | 125.83 | 127.30 | 118.46 | 4,588,500 |
| 2024-07-09 | 125.24 | 126.10 | 123.70 | 126.04 | 117.29 | 6,339,000 |
| 2024-07-08 | 126.80 | 127.46 | 125.33 | 125.78 | 117.05 | 5,743,400 |
| 2024-07-05 | 126.53 | 126.60 | 124.91 | 126.45 | 117.67 | 6,786,700 |
| 2024-07-03 | 127.69 | 127.94 | 125.30 | 125.85 | 117.11 | 4,002,100 |
| 2024-07-02 | 128.21 | 128.24 | 126.66 | 127.72 | 118.85 | 5,645,400 |
| 2024-07-01 | 125.38 | 129.19 | 125.10 | 127.90 | 119.02 | 11,533,000 |
| 2024-06-28 | 129.54 | 130.97 | 120.87 | 123.80 | 115.20 | 57,055,500 |
| 2024-06-27 | 131.99 | 132.29 | 126.78 | 129.82 | 120.80 | 11,927,600 |
| 2024-06-26 | 133.38 | 133.43 | 131.49 | 131.50 | 122.37 | 8,492,100 |
| 2024-06-25 | 133.12 | 134.63 | 132.60 | 132.92 | 123.69 | 6,750,600 |
| 2024-06-24 | 131.27 | 133.31 | 130.93 | 132.96 | 123.73 | 8,553,800 |
| 2024-06-21 | 130.17 | 131.20 | 129.09 | 130.72 | 121.64 | 17,170,800 |
| 2024-06-20 | 127.39 | 130.43 | 126.75 | 129.67 | 120.66 | 10,348,400 |
| 2024-06-18 | 128.27 | 128.73 | 127.09 | 127.99 | 119.10 | 6,532,400 |
| 2024-06-17 | 128.21 | 128.94 | 127.37 | 127.50 | 118.65 | 8,524,000 |
| 2024-06-14 | 129.16 | 129.87 | 128.65 | 129.48 | 119.77 | 7,338,500 |
| 2024-06-13 | 130.02 | 130.12 | 128.59 | 129.37 | 119.67 | 5,004,200 |
| 2024-06-12 | 132.70 | 132.71 | 130.16 | 130.20 | 120.44 | 5,822,000 |
| 2024-06-11 | 131.00 | 132.17 | 129.74 | 131.84 | 121.95 | 11,453,200 |
| 2024-06-10 | 130.63 | 131.68 | 129.65 | 131.49 | 121.63 | 6,033,700 |
| 2024-06-07 | 130.35 | 131.37 | 130.21 | 130.67 | 120.87 | 4,945,600 |
| 2024-06-06 | 129.16 | 130.93 | 128.90 | 130.52 | 120.73 | 8,088,500 |
| 2024-06-05 | 128.48 | 129.94 | 128.07 | 129.45 | 119.74 | 5,009,400 |
| 2024-06-04 | 127.15 | 129.36 | 126.88 | 128.71 | 119.06 | 6,440,100 |
| 2024-06-03 | 125.77 | 128.95 | 125.77 | 128.42 | 118.79 | 7,702,500 |
| 2024-05-31 | 125.13 | 126.61 | 124.55 | 125.54 | 116.13 | 18,150,500 |
| 2024-05-30 | 125.98 | 127.85 | 122.70 | 124.53 | 115.19 | 13,000,300 |
| 2024-05-29 | 126.14 | 126.45 | 125.28 | 125.90 | 116.46 | 8,527,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-06-03 | 1048:1000 |
| 1999-02-17 | 2:1 |
| 1992-05-26 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.8500 USD |
| 2026-06-15 | 0.8500 USD |
| 2026-03-16 | 0.8500 USD |
| 2025-12-15 | 0.8500 USD |
| 2025-09-15 | 0.8100 USD |
| 2025-06-16 | 0.8100 USD |
| 2025-03-17 | 0.8100 USD |
| 2024-12-16 | 0.8100 USD |
| 2024-09-16 | 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 | 0.6500 USD |
| 2020-12-14 | 0.6500 USD |
| 2020-09-14 | 0.6100 USD |
| 2020-06-12 | 0.6100 USD |
| 2020-03-13 | 0.6100 USD |
| 2019-12-13 | 0.6100 USD |
| 2019-09-13 | 0.5500 USD |
| 2019-06-14 | 0.5500 USD |
| 2019-03-14 | 0.5500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.