Merck & Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 76.950 | 78.550 | 76.560 | 76.630 | 72.985 | 23,353,200 |
| 2025-05-12 | 75.920 | 81.270 | 75.830 | 80.430 | 76.604 | 21,761,100 |
| 2025-05-09 | 77.960 | 78.450 | 75.820 | 75.970 | 72.357 | 15,614,500 |
| 2025-05-08 | 78.500 | 78.800 | 76.930 | 77.650 | 73.957 | 15,059,100 |
| 2025-05-07 | 79.620 | 79.900 | 78.760 | 79.120 | 75.357 | 12,216,900 |
| 2025-05-06 | 82.470 | 82.480 | 78.290 | 79.040 | 75.281 | 16,991,100 |
| 2025-05-05 | 83.230 | 83.580 | 81.910 | 82.840 | 78.900 | 8,688,000 |
| 2025-05-02 | 84.190 | 84.710 | 82.950 | 83.180 | 79.224 | 11,755,600 |
| 2025-05-01 | 84.510 | 84.580 | 83.170 | 83.260 | 79.300 | 10,036,400 |
| 2025-04-30 | 85.270 | 85.830 | 83.790 | 85.200 | 81.148 | 13,825,100 |
| 2025-04-29 | 83.780 | 85.690 | 82.750 | 84.710 | 80.681 | 18,802,900 |
| 2025-04-28 | 83.000 | 83.680 | 82.400 | 83.190 | 79.233 | 14,241,000 |
| 2025-04-25 | 80.170 | 83.280 | 78.060 | 82.740 | 78.805 | 28,378,000 |
| 2025-04-24 | 78.280 | 79.970 | 76.030 | 79.840 | 76.042 | 18,471,500 |
| 2025-04-23 | 78.500 | 80.200 | 78.000 | 78.740 | 74.995 | 17,935,700 |
| 2025-04-22 | 78.030 | 79.040 | 77.660 | 78.970 | 75.214 | 12,918,200 |
| 2025-04-21 | 78.080 | 78.190 | 76.990 | 77.850 | 74.147 | 11,010,000 |
| 2025-04-17 | 76.890 | 78.750 | 76.880 | 78.000 | 74.290 | 21,416,500 |
| 2025-04-16 | 78.470 | 78.690 | 75.930 | 76.460 | 72.823 | 16,551,300 |
| 2025-04-15 | 79.550 | 79.960 | 77.720 | 78.390 | 74.661 | 16,042,500 |
| 2025-04-14 | 80.020 | 80.020 | 78.360 | 79.170 | 75.404 | 15,796,700 |
| 2025-04-11 | 77.870 | 79.440 | 76.350 | 79.180 | 75.414 | 16,194,400 |
| 2025-04-10 | 80.610 | 81.120 | 75.960 | 77.550 | 73.861 | 19,466,900 |
| 2025-04-09 | 76.760 | 81.990 | 76.000 | 81.910 | 78.014 | 22,928,300 |
| 2025-04-08 | 83.210 | 83.270 | 77.540 | 78.950 | 75.195 | 20,571,600 |
| 2025-04-07 | 81.010 | 83.210 | 79.300 | 81.180 | 77.319 | 26,582,000 |
| 2025-04-04 | 86.120 | 86.270 | 81.080 | 81.470 | 77.595 | 22,965,700 |
| 2025-04-03 | 88.730 | 88.900 | 86.260 | 86.390 | 82.281 | 12,684,100 |
| 2025-04-02 | 86.880 | 87.070 | 85.320 | 86.600 | 82.481 | 10,590,800 |
| 2025-04-01 | 89.750 | 89.750 | 86.610 | 87.120 | 82.976 | 13,922,100 |
| 2025-03-31 | 89.250 | 90.270 | 88.370 | 89.760 | 85.491 | 15,003,000 |
| 2025-03-28 | 88.200 | 90.140 | 87.670 | 89.230 | 84.986 | 12,393,500 |
| 2025-03-27 | 88.500 | 88.560 | 87.380 | 87.600 | 83.433 | 12,931,900 |
| 2025-03-26 | 88.240 | 89.320 | 87.310 | 88.110 | 83.919 | 13,808,800 |
| 2025-03-25 | 92.310 | 92.310 | 87.080 | 87.870 | 83.691 | 20,640,200 |
| 2025-03-24 | 92.900 | 93.110 | 91.560 | 92.310 | 87.919 | 16,950,100 |
| 2025-03-21 | 94.580 | 94.680 | 93.070 | 93.110 | 88.681 | 68,435,800 |
| 2025-03-20 | 94.000 | 95.160 | 93.680 | 94.730 | 90.224 | 12,970,200 |
| 2025-03-19 | 95.250 | 95.430 | 93.640 | 94.020 | 89.548 | 11,355,900 |
| 2025-03-18 | 95.230 | 95.410 | 93.840 | 94.720 | 90.215 | 8,670,100 |
| 2025-03-17 | 93.650 | 95.300 | 93.080 | 94.790 | 90.281 | 12,237,900 |
| 2025-03-14 | 94.280 | 94.880 | 93.450 | 94.570 | 89.300 | 12,681,100 |
| 2025-03-13 | 93.400 | 96.340 | 93.400 | 94.710 | 89.433 | 16,570,100 |
| 2025-03-12 | 94.070 | 94.400 | 92.860 | 93.350 | 88.148 | 11,896,000 |
| 2025-03-11 | 94.980 | 95.380 | 93.580 | 94.730 | 89.451 | 21,734,800 |
| 2025-03-10 | 94.690 | 97.000 | 94.690 | 95.230 | 89.924 | 20,897,600 |
| 2025-03-07 | 94.260 | 97.370 | 93.850 | 94.650 | 89.376 | 24,100,900 |
| 2025-03-06 | 93.130 | 94.050 | 91.780 | 94.000 | 88.762 | 11,300,200 |
| 2025-03-05 | 91.080 | 93.450 | 90.500 | 93.190 | 87.997 | 13,117,100 |
| 2025-03-04 | 93.570 | 95.360 | 92.320 | 92.560 | 87.402 | 15,073,000 |
| 2025-03-03 | 91.780 | 93.210 | 91.780 | 93.150 | 87.960 | 13,636,100 |
| 2025-02-28 | 90.710 | 92.350 | 90.710 | 92.250 | 87.110 | 15,482,100 |
| 2025-02-27 | 89.350 | 90.970 | 89.250 | 90.580 | 85.533 | 10,717,500 |
| 2025-02-26 | 91.300 | 91.370 | 88.860 | 89.380 | 84.400 | 13,534,200 |
| 2025-02-25 | 91.750 | 93.060 | 90.440 | 91.430 | 86.335 | 18,417,300 |
| 2025-02-24 | 89.710 | 91.850 | 88.930 | 91.270 | 86.184 | 19,452,300 |
| 2025-02-21 | 88.000 | 89.530 | 87.010 | 89.500 | 84.513 | 15,678,900 |
| 2025-02-20 | 85.900 | 87.700 | 85.900 | 87.680 | 82.794 | 14,851,500 |
| 2025-02-19 | 83.240 | 85.630 | 82.850 | 85.600 | 80.830 | 17,435,100 |
| 2025-02-18 | 81.130 | 83.590 | 81.040 | 83.290 | 78.649 | 25,897,800 |
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.