Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	111.22	112.75	110.14	110.23	108.80	9,133,600
2026-04-24	113.74	114.03	111.50	111.90	110.45	7,060,000
2026-04-23	113.37	115.02	113.10	114.62	113.13	6,826,300
2026-04-22	112.61	113.51	111.54	112.89	111.43	8,037,500
2026-04-21	116.49	116.53	111.91	112.56	111.10	12,769,500
2026-04-20	119.15	119.36	116.75	117.10	115.58	7,392,000
2026-04-17	115.56	119.20	115.56	119.07	117.53	16,194,900
2026-04-16	117.13	117.85	114.71	115.46	113.96	11,399,900
2026-04-15	119.80	120.25	116.64	117.90	116.37	7,689,400
2026-04-14	119.03	120.36	118.15	119.96	118.40	12,449,400
2026-04-13	121.03	121.30	119.06	120.15	118.59	6,357,300
2026-04-10	122.96	123.01	120.95	121.42	119.85	9,707,000
2026-04-09	122.90	124.00	121.35	122.68	121.09	8,666,300
2026-04-08	119.60	123.63	117.94	123.18	121.58	9,256,900
2026-04-07	119.56	119.56	116.50	119.28	117.73	11,376,400
2026-04-06	120.41	121.48	120.04	120.85	119.28	4,890,200
2026-04-02	120.37	121.65	119.22	120.87	119.30	6,387,900
2026-04-01	120.88	122.19	120.27	120.84	119.27	6,351,700
2026-03-31	119.03	121.27	118.77	120.29	118.73	10,713,300
2026-03-30	120.57	121.64	117.22	118.10	116.57	11,084,000
2026-03-27	119.29	121.07	118.60	119.63	118.08	8,345,800
2026-03-26	118.96	120.06	118.65	118.93	117.39	6,497,200
2026-03-25	117.30	120.12	116.80	119.37	117.82	10,220,300
2026-03-24	114.70	116.54	114.02	116.37	114.86	7,411,900
2026-03-23	116.17	116.47	114.77	115.68	114.18	9,096,400
2026-03-20	114.25	115.18	112.72	114.18	112.70	36,355,400
2026-03-19	114.66	115.76	113.75	114.20	112.72	8,383,800
2026-03-18	115.06	115.56	113.35	114.50	113.02	6,736,300
2026-03-17	115.78	116.80	114.38	115.87	114.37	7,952,200
2026-03-16	115.34	116.06	114.22	115.43	113.93	8,785,300
2026-03-13	116.92	117.89	115.53	115.61	113.27	7,111,000
2026-03-12	115.47	116.60	114.30	115.91	113.57	8,349,200
2026-03-11	116.76	116.95	115.29	116.21	113.86	6,760,700
2026-03-10	117.24	119.00	116.67	117.09	114.72	9,739,300
2026-03-09	114.98	117.26	114.11	117.11	114.74	8,321,600
2026-03-06	115.16	116.36	113.82	115.79	113.45	12,809,300
2026-03-05	119.11	119.53	114.45	116.07	113.72	14,516,000
2026-03-04	119.43	120.87	117.86	120.28	117.85	6,700,900
2026-03-03	119.67	120.97	118.61	119.83	117.41	9,334,100
2026-03-02	123.51	123.70	121.04	121.41	118.95	11,564,500
2026-02-27	119.68	124.00	119.68	123.82	121.32	17,636,400
2026-02-26	122.40	122.50	119.00	119.30	116.89	10,327,300
2026-02-25	124.01	125.14	122.26	122.46	119.98	11,082,500
2026-02-24	123.41	124.84	122.63	123.93	121.42	8,460,300
2026-02-23	122.31	124.19	121.50	123.82	121.32	9,661,100
2026-02-20	122.64	122.70	120.60	122.26	119.79	9,442,500
2026-02-19	121.40	122.60	120.50	121.86	119.40	8,933,300
2026-02-18	121.25	121.81	120.39	121.66	119.20	7,803,400
2026-02-17	122.36	123.08	120.80	121.57	119.11	9,899,800
2026-02-13	121.50	123.33	121.03	121.41	118.95	10,102,300
2026-02-12	119.01	121.61	118.12	119.24	116.83	13,453,300
2026-02-11	117.04	119.36	116.31	119.31	116.90	10,885,300
2026-02-10	117.69	118.18	116.10	117.15	114.78	11,849,500
2026-02-09	121.41	121.88	116.98	117.65	115.27	16,158,700
2026-02-06	120.76	122.66	120.44	121.93	119.46	13,083,300
2026-02-05	118.31	122.43	118.31	119.75	117.33	24,010,600
2026-02-04	116.90	120.39	116.50	118.33	115.94	21,954,600
2026-02-03	111.67	118.46	111.44	115.84	113.50	25,793,600
2026-02-02	110.12	113.89	109.95	113.37	111.08	18,000,100
2026-01-30	108.59	110.54	107.95	110.27	108.04	19,060,600

← NewerPage 3 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.