Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	80.110	81.170	80.110	80.690	77.622	6,882,900
2025-08-07	79.650	80.820	78.650	80.370	77.314	10,830,100
2025-08-06	80.290	81.320	79.270	79.440	76.419	13,028,700
2025-08-05	79.900	81.130	79.570	80.790	77.718	9,984,300
2025-08-04	79.060	79.990	78.430	79.860	76.823	13,380,700
2025-08-01	78.020	79.870	77.530	79.290	76.275	11,900,300
2025-07-31	80.800	81.490	77.850	78.120	75.149	19,813,300
2025-07-30	82.910	83.580	81.520	81.750	78.641	13,055,200
2025-07-29	79.850	82.890	76.660	82.630	79.488	27,826,400
2025-07-28	84.470	84.970	83.870	84.060	80.863	12,882,000
2025-07-25	84.160	85.220	83.840	84.710	81.489	10,058,800
2025-07-24	84.200	84.510	83.520	84.110	80.911	8,016,700
2025-07-23	82.620	84.140	82.410	83.980	80.786	11,542,100
2025-07-22	79.870	81.770	79.870	81.610	78.507	10,571,000
2025-07-21	80.160	80.310	78.950	79.310	76.294	11,620,800
2025-07-18	81.700	81.920	79.860	79.960	76.919	11,823,600
2025-07-17	81.980	82.660	81.340	81.520	78.420	8,984,800
2025-07-16	81.460	82.640	81.460	82.430	79.295	11,517,800
2025-07-15	83.780	84.360	81.300	81.520	78.420	10,827,000
2025-07-14	83.430	84.300	83.110	83.670	80.488	10,368,700
2025-07-11	84.020	84.130	82.260	83.360	80.190	9,717,400
2025-07-10	83.640	85.000	83.170	84.020	80.825	14,725,600
2025-07-09	82.380	84.480	81.890	83.710	80.527	18,394,600
2025-07-08	80.940	82.380	80.340	81.370	78.276	12,752,900
2025-07-07	80.950	81.540	80.150	80.900	77.824	15,777,400
2025-07-03	82.550	82.600	80.700	80.930	77.852	7,734,500
2025-07-02	82.060	82.810	81.890	82.390	79.257	16,052,700
2025-07-01	78.960	83.070	78.600	81.810	78.699	21,800,800
2025-06-30	79.250	79.390	78.380	79.160	76.150	13,895,200
2025-06-27	79.060	79.540	78.140	79.100	76.092	60,202,500
2025-06-26	79.840	80.250	78.370	78.830	75.832	13,760,100
2025-06-25	79.640	80.120	79.160	79.670	76.640	12,753,200
2025-06-24	80.370	81.460	79.090	80.320	77.266	15,906,400
2025-06-23	79.240	80.220	78.990	80.160	77.112	18,553,800
2025-06-20	79.250	79.920	78.600	79.060	76.054	34,052,300
2025-06-18	78.050	80.310	77.100	79.290	76.275	23,803,400
2025-06-17	80.280	80.700	78.190	78.280	75.303	14,040,600
2025-06-16	80.880	81.350	79.710	80.960	77.881	12,569,400
2025-06-13	81.650	82.440	81.450	81.710	77.824	14,550,500
2025-06-12	80.190	82.110	80.070	81.820	77.928	13,169,200
2025-06-11	81.350	81.680	79.980	80.320	76.500	11,803,300
2025-06-10	79.340	81.880	79.330	81.350	77.481	13,254,100
2025-06-09	79.610	80.410	78.670	79.330	75.557	18,305,800
2025-06-06	78.300	79.490	78.210	78.970	75.214	9,863,100
2025-06-05	78.410	78.550	77.250	77.620	73.928	13,983,700
2025-06-04	77.470	79.140	77.330	78.270	74.547	13,009,300
2025-06-03	76.000	77.190	75.440	77.140	73.471	18,139,200
2025-06-02	77.020	77.020	75.400	76.250	72.623	11,271,800
2025-05-30	76.940	77.560	75.590	76.840	73.185	20,641,500
2025-05-29	75.690	77.000	75.690	76.400	72.766	10,785,200
2025-05-28	77.430	77.720	75.590	76.170	72.547	12,293,200
2025-05-27	78.020	78.200	77.050	77.590	73.899	11,884,500
2025-05-23	77.550	77.900	77.080	77.580	73.890	10,902,200
2025-05-22	76.720	78.360	76.680	77.840	74.138	11,800,000
2025-05-21	77.770	78.100	76.870	76.980	73.319	11,879,500
2025-05-20	77.550	79.180	77.420	77.970	74.261	13,262,400
2025-05-19	75.960	77.250	75.690	77.230	73.557	11,682,600
2025-05-16	74.990	76.170	74.370	76.060	72.442	15,021,800
2025-05-15	73.770	74.810	73.310	74.800	71.242	15,274,800
2025-05-14	77.460	77.460	73.320	73.470	69.975	23,721,800

← NewerPage 6 of 79 · 4,729 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.