Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	103.73	105.38	103.73	105.06	95.876	10,169,900
2023-12-01	102.85	103.68	102.66	103.46	94.416	6,863,400
2023-11-30	100.84	102.69	100.28	102.48	93.521	29,299,700
2023-11-29	100.28	101.17	99.800	101.13	92.289	10,286,800
2023-11-28	101.31	101.35	100.01	100.18	91.422	8,738,500
2023-11-27	101.91	102.15	100.70	101.43	92.563	7,356,500
2023-11-24	102.26	102.51	101.44	101.87	92.965	3,168,000
2023-11-22	102.20	102.68	101.11	101.68	92.791	5,724,000
2023-11-21	103.00	103.63	101.85	102.21	93.275	7,403,500
2023-11-20	100.97	102.93	100.89	102.68	93.704	7,449,900
2023-11-17	102.00	102.42	100.96	101.75	92.855	6,767,000
2023-11-16	101.83	102.06	101.03	101.99	93.074	7,889,700
2023-11-15	101.88	102.17	100.72	101.35	92.490	7,392,600
2023-11-14	102.66	103.22	101.90	102.17	93.238	6,944,400
2023-11-13	101.09	102.55	100.58	102.47	93.512	5,878,200
2023-11-10	102.84	103.36	100.60	101.39	92.527	7,627,100
2023-11-09	104.71	104.71	102.15	102.38	93.430	7,377,000
2023-11-08	103.98	105.17	103.84	104.40	95.273	8,152,100
2023-11-07	104.35	104.72	103.73	104.00	94.908	6,616,400
2023-11-06	104.08	104.37	103.14	104.34	95.219	5,951,200
2023-11-03	103.37	104.25	102.78	103.38	94.343	6,005,900
2023-11-02	102.74	103.06	101.65	102.85	93.859	5,379,100
2023-11-01	103.55	104.23	102.73	102.85	93.859	5,838,100
2023-10-31	102.77	103.55	101.40	102.70	93.722	7,522,600
2023-10-30	103.28	104.50	102.61	102.68	93.704	6,915,500
2023-10-27	105.32	105.57	102.22	102.82	93.832	8,933,800
2023-10-26	103.10	107.23	102.99	105.55	96.323	11,335,700
2023-10-25	103.35	104.61	102.95	103.63	94.571	7,849,200
2023-10-24	103.32	104.06	102.68	103.03	94.023	6,347,900
2023-10-23	102.83	104.15	102.67	103.35	94.315	8,493,000
2023-10-20	99.990	103.36	99.990	102.67	93.695	12,467,500
2023-10-19	101.66	101.73	99.140	100.43	91.651	7,647,600
2023-10-18	104.11	104.46	101.91	101.99	93.074	7,136,400
2023-10-17	104.00	104.49	103.15	104.17	95.064	5,827,200
2023-10-16	104.20	105.37	104.06	104.14	95.036	6,473,500
2023-10-13	103.61	104.52	102.78	104.01	94.918	5,787,500
2023-10-12	103.52	103.95	102.93	103.59	94.534	5,124,000
2023-10-11	104.00	104.21	102.85	103.46	94.416	5,375,100
2023-10-10	104.32	104.46	103.16	103.61	94.553	7,177,200
2023-10-09	103.50	105.19	103.31	104.50	95.365	5,061,100
2023-10-06	103.73	104.43	102.92	103.88	94.799	6,854,900
2023-10-05	102.36	103.71	102.34	103.60	94.543	6,449,100
2023-10-04	101.58	102.43	101.33	102.17	93.238	6,720,500
2023-10-03	102.24	102.44	100.92	101.77	92.873	5,924,000
2023-10-02	102.83	102.83	101.35	102.55	93.585	7,079,700
2023-09-29	104.36	104.68	102.71	102.95	93.950	7,232,700
2023-09-28	104.57	104.97	103.78	104.30	95.182	4,758,800
2023-09-27	105.45	105.52	103.30	103.94	94.854	5,635,500
2023-09-26	105.12	106.55	105.11	105.39	96.177	5,400,500
2023-09-25	106.05	106.19	105.11	105.84	96.588	6,052,200
2023-09-22	107.22	107.22	105.96	106.34	97.044	5,027,200
2023-09-21	107.27	107.88	106.42	106.73	97.400	5,856,600
2023-09-20	108.21	108.40	107.25	107.31	97.929	4,593,600
2023-09-19	107.65	108.18	106.91	107.36	97.975	5,818,300
2023-09-18	107.77	107.94	106.85	107.82	98.394	3,911,300
2023-09-15	108.12	108.93	107.26	107.52	98.121	9,639,000
2023-09-14	107.69	108.51	106.96	108.24	98.778	6,872,400
2023-09-13	108.98	109.67	107.67	107.81	97.719	6,761,500
2023-09-12	108.42	109.48	107.55	109.02	98.816	4,605,400
2023-09-11	109.33	109.44	108.34	108.60	98.435	5,069,300

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.