Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	84.420	84.780	82.090	83.010	78.385	26,779,000
2025-02-13	85.590	85.700	84.310	84.420	79.716	20,415,100
2025-02-12	86.070	86.670	85.610	85.670	80.896	14,785,300
2025-02-11	86.060	86.990	85.730	86.540	81.718	20,922,300
2025-02-10	87.200	87.980	86.270	86.400	81.586	21,212,100
2025-02-07	87.520	88.600	87.120	87.280	82.417	15,815,000
2025-02-06	89.410	89.570	87.840	88.050	83.144	19,509,700
2025-02-05	90.390	90.740	88.000	89.670	84.673	21,670,600
2025-02-04	89.000	91.230	87.330	90.740	85.684	50,837,600
2025-02-03	98.130	100.15	98.000	99.790	94.230	13,363,900
2025-01-31	99.100	100.06	98.580	98.820	93.314	11,420,200
2025-01-30	99.410	99.410	98.230	98.950	93.436	10,164,700
2025-01-29	97.420	99.150	97.390	98.280	92.804	10,225,500
2025-01-28	97.350	98.880	96.590	97.450	92.020	12,840,900
2025-01-27	96.630	98.620	95.980	97.940	92.483	15,093,400
2025-01-24	96.790	97.100	95.410	95.550	90.226	12,244,800
2025-01-23	96.110	97.160	95.220	96.630	91.246	11,522,800
2025-01-22	95.960	97.000	95.150	95.680	90.349	13,070,900
2025-01-21	98.080	98.270	95.760	96.240	90.877	17,756,100
2025-01-17	100.47	100.47	97.920	97.920	92.464	16,182,000
2025-01-16	100.44	100.90	99.950	100.70	95.089	7,749,600
2025-01-15	100.10	100.82	99.610	100.09	94.513	9,170,300
2025-01-14	101.26	101.49	99.010	99.650	94.097	10,927,400
2025-01-13	99.460	101.16	98.990	100.98	95.353	8,168,100
2025-01-10	99.210	100.41	98.810	99.250	93.720	11,328,500
2025-01-08	100.70	100.77	98.050	99.850	94.286	8,654,700
2025-01-07	100.13	102.97	100.05	101.02	95.391	10,890,900
2025-01-06	98.770	100.33	98.420	99.720	94.163	10,111,100
2025-01-03	99.340	99.750	98.690	99.140	93.616	6,070,300
2025-01-02	100.28	100.35	98.830	99.170	93.644	6,153,300
2024-12-31	98.500	99.530	98.430	99.480	93.937	6,598,200
2024-12-30	99.570	99.570	98.270	98.370	92.889	6,848,700
2024-12-27	99.500	100.35	99.240	99.700	94.145	6,173,600
2024-12-26	99.090	99.940	98.920	99.870	94.305	4,760,300
2024-12-24	99.220	99.640	98.800	99.450	93.908	3,713,500
2024-12-23	99.090	99.590	98.200	99.370	93.833	8,460,500
2024-12-20	98.830	99.680	97.900	98.050	92.586	29,289,700
2024-12-19	98.560	99.940	97.820	99.520	93.975	12,110,800
2024-12-18	100.19	101.50	98.270	98.340	92.860	11,993,400
2024-12-17	99.900	100.80	99.360	100.06	94.484	13,975,100
2024-12-16	101.25	102.28	100.05	100.06	94.484	11,701,100
2024-12-13	101.13	102.57	100.53	102.00	95.551	10,118,200
2024-12-12	101.69	103.00	100.12	101.25	94.849	9,554,400
2024-12-11	100.70	101.45	99.260	99.750	93.444	21,613,000
2024-12-10	103.77	103.77	100.74	101.00	94.615	11,359,400
2024-12-09	102.86	105.07	102.33	103.79	97.228	19,162,500
2024-12-06	103.61	103.95	102.69	103.09	96.573	11,470,700
2024-12-05	101.49	104.14	101.35	103.55	97.003	11,062,700
2024-12-04	102.03	102.09	101.05	101.37	94.961	11,315,000
2024-12-03	100.75	102.45	100.62	101.85	95.411	11,395,600
2024-12-02	101.73	101.85	100.46	100.61	94.249	13,703,100
2024-11-29	102.88	103.04	101.53	101.64	95.214	6,081,200
2024-11-27	101.65	103.45	101.64	103.12	96.601	9,802,200
2024-11-26	101.48	101.80	99.700	101.62	95.196	9,324,100
2024-11-25	100.09	101.74	99.510	101.16	94.765	34,659,100
2024-11-22	100.33	101.79	98.930	99.180	92.910	14,031,200
2024-11-21	97.720	100.48	96.950	99.860	93.547	15,670,300
2024-11-20	96.980	98.840	96.660	97.440	91.280	12,136,800
2024-11-19	96.730	97.550	95.260	96.540	90.437	13,093,100
2024-11-18	96.560	97.290	95.420	96.560	90.455	14,139,900

← NewerPage 8 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.