Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	107.33	109.93	107.10	108.34	106.15	13,572,800
2026-01-28	106.85	107.93	106.03	106.90	104.74	7,491,700
2026-01-27	107.50	108.35	106.84	107.92	105.74	7,907,100
2026-01-26	107.80	108.42	107.06	107.40	105.23	9,903,200
2026-01-23	109.09	109.09	107.21	108.18	105.99	10,489,500
2026-01-22	110.78	111.32	108.59	109.18	106.97	9,362,600
2026-01-21	109.19	111.97	108.73	111.11	108.86	12,844,400
2026-01-20	108.11	109.64	106.93	109.45	107.24	15,241,100
2026-01-16	110.72	110.73	108.43	108.83	106.63	14,852,100
2026-01-15	110.62	111.58	108.45	110.97	108.73	11,775,800
2026-01-14	108.97	111.23	107.95	111.01	108.77	11,964,600
2026-01-13	109.05	109.31	107.22	108.26	106.07	9,338,600
2026-01-12	110.97	111.46	108.78	109.19	106.98	10,671,900
2026-01-09	110.87	112.48	110.22	110.53	108.29	11,040,800
2026-01-08	110.61	112.90	109.25	110.99	108.75	20,278,800
2026-01-07	109.51	111.46	107.95	108.60	106.40	16,322,300
2026-01-06	107.68	110.17	107.68	108.87	106.67	14,479,000
2026-01-05	107.01	108.44	105.80	107.44	105.27	15,863,300
2026-01-02	105.53	106.62	104.43	106.45	104.30	9,992,400
2025-12-31	105.94	106.10	104.99	105.26	103.13	7,557,300
2025-12-30	106.73	106.88	105.64	106.06	103.92	6,497,900
2025-12-29	106.85	107.59	106.43	106.62	104.46	8,086,900
2025-12-26	106.45	107.05	106.03	106.78	104.62	6,280,700
2025-12-24	105.37	106.95	105.28	106.45	104.30	5,335,000
2025-12-23	104.56	105.39	104.33	105.04	102.92	13,587,500
2025-12-22	100.63	104.95	100.40	104.72	102.60	17,136,200
2025-12-19	100.60	102.20	100.11	101.09	99.046	44,980,200
2025-12-18	99.270	101.37	98.860	100.69	98.654	14,312,800
2025-12-17	98.180	100.14	98.060	99.180	97.174	13,180,600
2025-12-16	100.30	100.34	96.790	98.270	96.283	16,663,600
2025-12-15	99.990	100.94	98.000	100.26	98.232	16,735,900
2025-12-12	98.960	100.66	98.320	100.30	97.439	11,810,800
2025-12-11	98.440	99.140	97.580	99.010	96.186	11,808,200
2025-12-10	98.050	98.170	96.470	97.620	94.835	18,077,700
2025-12-09	99.320	99.850	96.060	96.890	94.126	16,283,900
2025-12-08	99.380	99.670	97.810	98.930	96.108	12,902,600
2025-12-05	101.40	102.09	99.190	99.720	96.875	16,430,400
2025-12-04	102.10	102.60	100.54	100.89	98.012	12,770,700
2025-12-03	101.90	103.09	101.52	102.27	99.353	12,541,600
2025-12-02	101.53	101.80	100.31	101.03	98.148	11,795,000
2025-12-01	104.72	105.68	101.71	101.83	98.925	14,178,300
2025-11-28	104.84	105.41	104.12	104.83	101.84	6,154,500
2025-11-26	104.60	105.75	104.20	104.63	101.65	12,624,000
2025-11-25	100.73	105.84	100.71	105.66	102.65	22,225,500
2025-11-24	99.120	102.36	99.120	100.40	97.536	28,320,900
2025-11-21	95.480	100.27	95.360	97.760	94.971	23,183,300
2025-11-20	94.970	96.000	93.900	94.970	92.261	12,554,200
2025-11-19	96.000	97.140	94.090	95.050	92.339	14,641,300
2025-11-18	94.110	97.660	92.110	96.430	93.679	28,153,500
2025-11-17	93.230	94.750	92.680	92.860	90.211	14,345,800
2025-11-14	92.200	95.080	91.490	92.920	90.269	19,632,000
2025-11-13	91.310	94.260	90.900	92.930	90.279	16,086,100
2025-11-12	91.410	92.910	91.160	91.450	88.841	13,218,900
2025-11-11	87.350	91.070	87.260	90.950	88.356	15,436,000
2025-11-10	86.690	87.370	85.800	86.750	84.275	8,319,600
2025-11-07	85.950	86.590	85.240	86.280	83.819	9,214,300
2025-11-06	84.480	86.170	84.350	85.780	83.333	10,601,400
2025-11-05	84.030	85.380	82.910	84.390	81.983	9,440,200
2025-11-04	82.700	84.960	82.010	83.860	81.468	12,846,100
2025-11-03	85.770	86.100	82.340	82.490	80.137	13,875,800

← NewerPage 4 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.