Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MRK stock page

Merck & Co., Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-3185.42086.46084.56085.98083.52712,385,000
2025-10-3084.62087.30083.30086.28083.81916,678,800
2025-10-2986.95087.84086.07086.58084.11010,921,900
2025-10-2888.11088.11086.93087.03084.5478,345,900
2025-10-2787.51088.30087.03088.00085.4907,226,600
2025-10-2487.33088.06087.11087.49084.9947,902,100
2025-10-2387.56088.11086.91087.18084.6937,687,500
2025-10-2287.68088.79087.01087.61085.11110,926,300
2025-10-2186.96087.67086.23087.62085.1219,852,400
2025-10-2085.25087.00085.03086.32083.8588,611,800
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2021-06-031048:1000
1999-02-172:1
1992-05-263:1

Dividends

Ex-dateAmount
2026-09-150.8500 USD
2026-06-150.8500 USD
2026-03-160.8500 USD
2025-12-150.8500 USD
2025-09-150.8100 USD
2025-06-160.8100 USD
2025-03-170.8100 USD
2024-12-160.8100 USD
2024-09-160.7700 USD
2024-06-170.7700 USD
2024-03-140.7700 USD
2023-12-140.7700 USD
2023-09-140.7300 USD
2023-06-140.7300 USD
2023-03-140.7300 USD
2022-12-140.7300 USD
2022-09-140.6900 USD
2022-06-140.6900 USD
2022-03-140.6900 USD
2021-12-140.6900 USD
2021-09-140.6500 USD
2021-06-140.6500 USD
2021-03-120.6500 USD
2020-12-140.6500 USD
2020-09-140.6100 USD
2020-06-120.6100 USD
2020-03-130.6100 USD
2019-12-130.6100 USD
2019-09-130.5500 USD
2019-06-140.5500 USD
2019-03-140.5500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.