Merck & Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 128.84 | 129.08 | 125.74 | 126.09 | 116.64 | 10,263,400 |
| 2024-05-24 | 131.45 | 131.45 | 129.16 | 129.49 | 119.78 | 5,983,800 |
| 2024-05-23 | 130.90 | 131.92 | 130.31 | 131.09 | 121.26 | 6,830,900 |
| 2024-05-22 | 130.17 | 131.60 | 130.15 | 131.10 | 121.27 | 4,407,500 |
| 2024-05-21 | 131.68 | 132.79 | 130.48 | 130.76 | 120.96 | 6,254,700 |
| 2024-05-20 | 130.81 | 131.74 | 130.65 | 130.99 | 121.17 | 4,860,400 |
| 2024-05-17 | 130.69 | 131.32 | 129.81 | 131.19 | 121.35 | 8,281,600 |
| 2024-05-16 | 131.37 | 131.78 | 130.79 | 130.88 | 121.07 | 5,518,100 |
| 2024-05-15 | 128.88 | 131.97 | 128.72 | 131.73 | 121.85 | 7,237,100 |
| 2024-05-14 | 129.20 | 129.20 | 128.03 | 128.66 | 119.01 | 6,154,300 |
| 2024-05-13 | 129.51 | 129.71 | 128.02 | 129.29 | 119.60 | 7,109,700 |
| 2024-05-10 | 130.82 | 130.88 | 129.95 | 130.06 | 120.31 | 5,722,600 |
| 2024-05-09 | 128.94 | 130.50 | 128.94 | 130.23 | 120.47 | 9,216,700 |
| 2024-05-08 | 130.58 | 131.51 | 129.33 | 129.55 | 119.84 | 6,659,100 |
| 2024-05-07 | 127.10 | 130.43 | 127.07 | 130.38 | 120.60 | 6,682,300 |
| 2024-05-06 | 127.18 | 127.73 | 126.76 | 127.57 | 118.00 | 6,552,000 |
| 2024-05-03 | 128.01 | 128.48 | 127.18 | 127.51 | 117.95 | 6,221,900 |
| 2024-05-02 | 129.06 | 129.69 | 127.99 | 128.26 | 118.64 | 7,422,500 |
| 2024-05-01 | 128.61 | 129.93 | 127.80 | 128.80 | 119.14 | 5,895,700 |
| 2024-04-30 | 130.92 | 130.92 | 128.98 | 129.22 | 119.53 | 6,945,000 |
| 2024-04-29 | 131.72 | 132.20 | 129.33 | 130.12 | 120.36 | 6,788,000 |
| 2024-04-26 | 130.13 | 131.91 | 130.13 | 131.20 | 121.36 | 7,758,200 |
| 2024-04-25 | 129.69 | 132.80 | 128.76 | 130.72 | 120.92 | 12,750,100 |
| 2024-04-24 | 126.82 | 127.59 | 125.35 | 127.00 | 117.48 | 7,128,300 |
| 2024-04-23 | 128.10 | 128.10 | 126.74 | 126.88 | 117.37 | 7,744,000 |
| 2024-04-22 | 126.71 | 128.08 | 126.22 | 126.94 | 117.42 | 7,805,800 |
| 2024-04-19 | 125.65 | 126.12 | 124.89 | 125.78 | 116.35 | 8,404,300 |
| 2024-04-18 | 125.52 | 125.52 | 124.50 | 125.23 | 115.84 | 5,992,700 |
| 2024-04-17 | 125.67 | 126.19 | 124.71 | 125.37 | 115.97 | 6,122,800 |
| 2024-04-16 | 126.56 | 126.80 | 125.03 | 125.06 | 115.68 | 5,587,300 |
| 2024-04-15 | 126.69 | 127.82 | 125.87 | 126.19 | 116.73 | 6,241,000 |
| 2024-04-12 | 127.04 | 127.11 | 125.10 | 125.74 | 116.31 | 7,370,000 |
| 2024-04-11 | 126.55 | 127.14 | 125.46 | 126.15 | 116.69 | 6,187,200 |
| 2024-04-10 | 125.86 | 127.00 | 125.05 | 126.75 | 117.25 | 5,787,700 |
| 2024-04-09 | 126.58 | 127.00 | 125.51 | 126.71 | 117.21 | 4,696,600 |
| 2024-04-08 | 127.64 | 127.92 | 125.88 | 126.56 | 117.07 | 6,282,500 |
| 2024-04-05 | 127.65 | 128.60 | 127.00 | 127.99 | 118.39 | 5,692,900 |
| 2024-04-04 | 130.83 | 130.94 | 127.34 | 127.66 | 118.09 | 6,753,200 |
| 2024-04-03 | 130.35 | 132.30 | 129.43 | 129.90 | 120.16 | 7,741,400 |
| 2024-04-02 | 130.10 | 130.76 | 129.28 | 130.35 | 120.58 | 6,584,200 |
| 2024-04-01 | 131.68 | 131.93 | 130.11 | 130.99 | 121.17 | 5,377,600 |
| 2024-03-28 | 132.00 | 132.42 | 131.08 | 131.95 | 122.06 | 10,189,700 |
| 2024-03-27 | 132.87 | 133.10 | 130.11 | 131.75 | 121.87 | 16,061,600 |
| 2024-03-26 | 125.78 | 126.08 | 124.85 | 125.52 | 116.11 | 8,864,400 |
| 2024-03-25 | 124.08 | 125.58 | 123.77 | 125.31 | 115.91 | 7,605,800 |
| 2024-03-22 | 123.79 | 124.49 | 123.22 | 123.85 | 114.56 | 7,022,500 |
| 2024-03-21 | 123.69 | 124.19 | 123.06 | 123.62 | 114.35 | 8,156,300 |
| 2024-03-20 | 121.28 | 123.91 | 120.38 | 123.85 | 114.56 | 9,793,200 |
| 2024-03-19 | 121.44 | 122.26 | 120.43 | 122.20 | 113.04 | 11,696,600 |
| 2024-03-18 | 121.85 | 122.51 | 121.13 | 121.44 | 112.33 | 8,311,900 |
| 2024-03-15 | 119.84 | 121.94 | 119.23 | 121.52 | 112.41 | 46,477,400 |
| 2024-03-14 | 121.32 | 121.32 | 119.66 | 120.51 | 111.47 | 10,132,500 |
| 2024-03-13 | 123.16 | 123.21 | 120.80 | 122.16 | 112.29 | 9,186,000 |
| 2024-03-12 | 123.00 | 123.21 | 121.43 | 122.66 | 112.75 | 11,621,800 |
| 2024-03-11 | 124.65 | 124.65 | 121.84 | 122.77 | 112.85 | 7,769,300 |
| 2024-03-08 | 123.23 | 124.04 | 122.06 | 123.50 | 113.52 | 9,822,700 |
| 2024-03-07 | 123.36 | 124.53 | 122.82 | 123.99 | 113.97 | 8,982,200 |
| 2024-03-06 | 122.84 | 124.76 | 122.51 | 123.75 | 113.75 | 8,251,400 |
| 2024-03-05 | 124.68 | 125.04 | 122.39 | 122.83 | 112.90 | 8,277,800 |
| 2024-03-04 | 124.46 | 126.54 | 123.29 | 124.05 | 114.03 | 12,706,200 |
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.