Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	85.420	86.460	84.560	85.980	83.527	12,385,000
2025-10-30	84.620	87.300	83.300	86.280	83.819	16,678,800
2025-10-29	86.950	87.840	86.070	86.580	84.110	10,921,900
2025-10-28	88.110	88.110	86.930	87.030	84.547	8,345,900
2025-10-27	87.510	88.300	87.030	88.000	85.490	7,226,600
2025-10-24	87.330	88.060	87.110	87.490	84.994	7,902,100
2025-10-23	87.560	88.110	86.910	87.180	84.693	7,687,500
2025-10-22	87.680	88.790	87.010	87.610	85.111	10,926,300
2025-10-21	86.960	87.670	86.230	87.620	85.121	9,852,400
2025-10-20	85.250	87.000	85.030	86.320	83.858	8,611,800
2025-10-17	83.280	84.890	83.160	84.790	82.371	10,758,900
2025-10-16	84.410	85.500	83.600	83.920	81.526	11,709,100
2025-10-15	84.190	84.690	83.610	84.110	81.711	9,168,700
2025-10-14	85.380	85.680	84.150	84.700	82.284	9,675,000
2025-10-13	85.660	86.460	85.240	85.700	83.255	6,553,900
2025-10-10	87.940	88.240	85.920	85.990	83.537	11,230,700
2025-10-09	86.960	87.800	86.640	87.500	85.004	10,938,200
2025-10-08	87.930	87.930	86.200	86.400	83.935	9,696,200
2025-10-07	88.670	88.940	87.140	87.610	85.111	9,449,100
2025-10-06	88.830	90.310	88.550	88.800	86.267	11,648,300
2025-10-03	89.630	90.700	88.100	89.190	86.646	12,970,600
2025-10-02	89.950	91.000	88.220	89.510	86.957	14,575,400
2025-10-01	85.190	90.750	85.190	90.130	87.559	33,460,900
2025-09-30	78.420	84.000	78.400	83.930	81.536	21,636,600
2025-09-29	78.600	78.800	78.030	78.580	76.338	12,739,000
2025-09-26	78.760	78.960	77.690	78.560	76.319	12,205,400
2025-09-25	79.780	79.880	77.580	77.600	75.386	14,923,800
2025-09-24	79.900	80.110	79.330	79.670	77.397	11,804,200
2025-09-23	80.090	81.110	79.670	79.960	77.679	13,145,300
2025-09-22	81.760	81.940	80.260	80.400	78.107	11,986,400
2025-09-19	81.810	82.400	81.000	81.510	79.185	25,627,800
2025-09-18	81.220	81.690	80.820	81.530	79.204	10,458,900
2025-09-17	80.980	82.250	80.800	81.140	78.825	12,642,100
2025-09-16	81.010	81.480	80.540	81.090	78.777	10,065,900
2025-09-15	82.110	82.750	80.920	81.020	78.709	10,229,800
2025-09-12	84.620	85.180	82.800	82.810	79.661	9,939,500
2025-09-11	84.340	85.550	84.000	85.150	81.912	9,667,200
2025-09-10	84.270	84.570	83.540	84.030	80.835	13,073,300
2025-09-09	84.180	84.800	84.130	84.610	81.392	9,767,500
2025-09-08	84.160	84.320	82.820	84.090	80.892	13,111,200
2025-09-05	83.790	85.270	83.250	84.710	81.489	13,231,100
2025-09-04	84.200	84.410	83.000	84.050	80.854	12,554,800
2025-09-03	85.370	85.810	84.070	84.180	80.979	12,714,400
2025-09-02	84.500	85.500	84.340	85.480	82.229	11,642,700
2025-08-29	83.420	84.240	83.280	84.120	80.921	10,872,900
2025-08-28	84.250	84.250	82.650	83.210	80.046	14,485,300
2025-08-27	85.070	85.480	83.880	84.070	80.873	10,588,100
2025-08-26	85.560	85.590	84.670	84.990	81.758	14,062,700
2025-08-25	87.210	87.390	84.950	85.310	82.066	9,417,700
2025-08-22	87.500	87.840	86.760	87.370	84.047	11,977,400
2025-08-21	84.880	87.320	84.600	86.080	82.807	13,889,000
2025-08-20	85.310	86.250	84.550	84.660	81.441	8,904,700
2025-08-19	84.380	85.800	84.380	84.930	81.700	14,307,700
2025-08-18	84.260	85.150	84.080	84.220	81.017	8,273,600
2025-08-15	83.720	84.740	83.360	84.210	81.008	10,481,400
2025-08-14	82.010	83.400	81.600	82.760	79.613	10,217,600
2025-08-13	80.750	82.840	80.200	82.710	79.565	11,043,800
2025-08-12	80.470	80.940	79.670	80.300	77.246	7,852,700
2025-08-11	80.960	81.640	79.630	80.030	76.987	8,210,700
2025-08-08	80.110	81.170	80.110	80.690	77.622	6,882,900

← NewerPage 5 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.