Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	127.82	131.04	127.82	130.48	129.71	8,531,300
2026-07-22	127.32	128.83	126.62	127.47	126.72	7,792,400
2026-07-21	124.80	126.77	124.10	126.26	125.52	7,344,800
2026-07-20	127.29	127.89	124.22	124.40	123.67	7,729,000
2026-07-17	128.45	131.74	127.03	127.50	126.75	13,472,700
2026-07-16	124.33	128.93	124.00	127.63	126.88	13,038,800
2026-07-15	124.25	124.90	122.75	123.61	122.88	9,053,800
2026-07-14	123.30	123.66	120.16	120.78	120.07	9,932,900
2026-07-13	123.58	124.74	122.44	124.03	123.30	5,225,800
2026-07-10	125.12	125.56	122.90	123.54	122.82	8,388,400
2026-07-09	125.48	128.07	124.45	125.07	124.34	6,975,500
2026-07-08	128.34	128.99	125.14	125.99	125.25	7,910,200
2026-07-07	128.77	129.69	127.89	128.86	128.10	10,174,300
2026-07-06	129.31	130.00	125.62	126.78	126.04	9,499,300
2026-07-02	126.18	129.61	125.99	129.56	128.80	7,832,200
2026-07-01	128.01	128.42	124.71	125.37	124.63	10,761,500
2026-06-30	129.22	130.29	126.68	128.50	127.75	11,837,200
2026-06-29	127.65	129.97	126.74	129.38	128.62	9,584,600
2026-06-26	125.83	128.78	125.83	128.66	127.91	18,891,500
2026-06-25	121.63	125.96	121.00	125.45	124.71	14,043,800
2026-06-24	120.90	121.81	119.51	120.60	119.89	10,478,100
2026-06-23	116.53	119.80	116.53	119.60	118.90	10,469,300
2026-06-22	113.97	115.63	113.00	115.48	114.80	10,521,200
2026-06-18	114.64	114.94	111.57	113.87	113.20	29,521,600
2026-06-17	114.86	115.99	114.02	115.44	114.76	10,459,900
2026-06-16	115.88	115.90	113.57	115.17	114.49	10,665,400
2026-06-15	118.71	118.95	114.87	114.90	114.23	15,395,700
2026-06-12	121.50	121.90	118.83	119.05	117.51	10,926,900
2026-06-11	120.04	122.71	119.95	120.76	119.19	13,180,300
2026-06-10	119.78	120.04	117.26	119.09	117.55	10,302,100
2026-06-09	120.03	120.50	118.00	119.60	118.05	9,669,100
2026-06-08	120.85	122.60	118.69	119.52	117.97	12,312,200
2026-06-05	120.94	123.46	120.36	120.79	119.22	15,967,200
2026-06-04	117.16	120.55	117.09	120.26	118.70	15,933,900
2026-06-03	115.45	117.33	114.70	114.70	113.21	8,225,100
2026-06-02	114.50	116.78	114.50	115.65	114.15	8,311,500
2026-06-01	117.55	117.96	114.36	115.17	113.68	9,406,700
2026-05-29	119.65	120.67	118.19	118.72	117.18	16,596,000
2026-05-28	120.26	121.50	119.36	119.89	118.34	9,258,900
2026-05-27	119.82	122.40	119.78	120.24	118.68	7,162,300
2026-05-26	122.90	123.13	119.41	119.72	118.17	10,008,700
2026-05-22	120.55	122.66	120.08	122.41	120.82	14,749,200
2026-05-21	112.79	115.98	112.09	115.88	114.38	7,402,700
2026-05-20	114.63	114.95	112.90	113.00	111.53	9,130,600
2026-05-19	112.56	115.10	112.13	114.24	112.76	7,555,400
2026-05-18	111.43	112.89	110.97	112.56	111.10	8,047,200
2026-05-15	113.90	113.93	110.94	111.38	109.94	10,028,900
2026-05-14	113.63	113.90	112.57	113.41	111.94	5,284,200
2026-05-13	112.25	114.07	112.04	113.45	111.98	8,110,500
2026-05-12	111.50	113.69	111.39	112.37	110.91	9,117,400
2026-05-11	112.15	113.68	111.01	111.28	109.84	7,750,600
2026-05-08	112.38	113.01	111.18	111.38	109.94	5,725,100
2026-05-07	113.51	113.75	111.10	112.30	110.84	7,329,000
2026-05-06	113.15	114.49	112.74	113.56	112.09	7,256,100
2026-05-05	113.67	114.07	112.83	113.15	111.68	7,910,400
2026-05-04	111.41	114.62	110.75	113.11	111.64	7,659,100
2026-05-01	112.33	114.54	111.88	112.16	110.71	11,953,700
2026-04-30	109.34	112.24	108.63	109.18	107.76	17,131,200
2026-04-29	108.55	111.23	107.90	110.95	109.51	9,769,900
2026-04-28	111.52	111.91	109.71	110.03	108.60	7,157,600

← NewerPage 2 of 79 · 4,728 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.