Merck & Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 97.920 | 97.920 | 94.480 | 96.310 | 90.221 | 16,464,500 |
| 2024-11-14 | 99.180 | 99.400 | 97.950 | 98.360 | 92.142 | 8,704,500 |
| 2024-11-13 | 98.510 | 99.450 | 97.900 | 98.500 | 92.273 | 8,869,700 |
| 2024-11-12 | 100.76 | 100.77 | 98.500 | 98.580 | 92.348 | 12,282,900 |
| 2024-11-11 | 102.53 | 103.40 | 100.46 | 100.73 | 94.362 | 10,075,300 |
| 2024-11-08 | 101.48 | 103.23 | 101.00 | 102.92 | 96.413 | 9,208,000 |
| 2024-11-07 | 101.44 | 101.69 | 100.85 | 101.17 | 94.774 | 8,676,100 |
| 2024-11-06 | 103.18 | 103.23 | 100.60 | 100.73 | 94.362 | 9,551,300 |
| 2024-11-05 | 101.36 | 101.73 | 100.52 | 101.65 | 95.224 | 6,741,400 |
| 2024-11-04 | 102.00 | 102.53 | 100.95 | 101.87 | 95.430 | 9,182,600 |
| 2024-11-01 | 101.78 | 102.72 | 101.21 | 101.88 | 95.439 | 10,180,600 |
| 2024-10-31 | 100.93 | 103.23 | 98.600 | 102.32 | 95.851 | 17,413,100 |
| 2024-10-30 | 103.46 | 105.00 | 102.90 | 104.83 | 98.203 | 13,897,200 |
| 2024-10-29 | 104.32 | 105.11 | 103.70 | 103.73 | 97.172 | 9,296,200 |
| 2024-10-28 | 104.60 | 105.00 | 103.93 | 104.23 | 97.641 | 6,968,900 |
| 2024-10-25 | 106.49 | 106.49 | 103.86 | 103.98 | 97.406 | 9,625,500 |
| 2024-10-24 | 106.05 | 106.62 | 105.26 | 105.88 | 99.186 | 8,295,900 |
| 2024-10-23 | 106.74 | 107.36 | 106.20 | 106.38 | 99.655 | 8,271,700 |
| 2024-10-22 | 105.91 | 106.90 | 105.71 | 106.64 | 99.898 | 11,576,100 |
| 2024-10-21 | 109.08 | 109.17 | 106.18 | 106.34 | 99.617 | 11,444,900 |
| 2024-10-18 | 109.90 | 109.92 | 108.56 | 108.70 | 101.83 | 9,523,000 |
| 2024-10-17 | 110.14 | 110.19 | 109.50 | 109.75 | 102.81 | 8,541,700 |
| 2024-10-16 | 111.00 | 111.20 | 109.02 | 110.42 | 103.44 | 8,729,200 |
| 2024-10-15 | 109.96 | 111.58 | 109.89 | 111.53 | 104.48 | 9,109,500 |
| 2024-10-14 | 109.43 | 110.07 | 108.68 | 109.69 | 102.76 | 8,130,700 |
| 2024-10-11 | 109.10 | 109.92 | 107.90 | 109.73 | 102.79 | 8,578,400 |
| 2024-10-10 | 110.70 | 110.83 | 109.17 | 109.40 | 102.48 | 6,006,700 |
| 2024-10-09 | 108.41 | 110.30 | 108.20 | 110.27 | 103.30 | 8,627,800 |
| 2024-10-08 | 107.97 | 108.75 | 107.81 | 108.52 | 101.66 | 8,832,400 |
| 2024-10-07 | 109.70 | 110.98 | 108.18 | 108.59 | 101.72 | 8,654,800 |
| 2024-10-04 | 109.49 | 110.30 | 109.39 | 109.77 | 102.83 | 9,704,700 |
| 2024-10-03 | 111.82 | 112.08 | 109.83 | 110.18 | 103.21 | 10,280,600 |
| 2024-10-02 | 114.55 | 114.60 | 111.98 | 112.08 | 104.99 | 9,041,800 |
| 2024-10-01 | 113.96 | 114.79 | 113.11 | 114.74 | 107.49 | 7,715,500 |
| 2024-09-30 | 113.61 | 114.01 | 112.70 | 113.56 | 106.38 | 10,936,900 |
| 2024-09-27 | 113.17 | 114.34 | 113.00 | 113.69 | 106.50 | 11,920,100 |
| 2024-09-26 | 113.88 | 114.00 | 112.93 | 113.09 | 105.94 | 11,132,100 |
| 2024-09-25 | 115.30 | 116.02 | 114.62 | 114.73 | 107.48 | 7,902,300 |
| 2024-09-24 | 115.85 | 116.26 | 114.32 | 114.96 | 107.69 | 9,840,400 |
| 2024-09-23 | 117.20 | 118.16 | 115.52 | 115.63 | 108.32 | 6,665,300 |
| 2024-09-20 | 117.27 | 117.50 | 116.41 | 117.17 | 109.76 | 21,200,900 |
| 2024-09-19 | 118.90 | 119.20 | 116.29 | 117.23 | 109.82 | 9,963,000 |
| 2024-09-18 | 118.20 | 119.38 | 117.87 | 118.64 | 111.14 | 11,135,600 |
| 2024-09-17 | 118.97 | 119.14 | 117.73 | 118.29 | 110.81 | 7,914,900 |
| 2024-09-16 | 115.80 | 118.37 | 115.80 | 117.96 | 110.50 | 7,846,100 |
| 2024-09-13 | 116.09 | 116.77 | 115.00 | 115.86 | 107.81 | 6,709,600 |
| 2024-09-12 | 114.47 | 115.51 | 114.04 | 115.25 | 107.25 | 8,330,900 |
| 2024-09-11 | 114.94 | 115.89 | 114.27 | 114.71 | 106.74 | 7,836,600 |
| 2024-09-10 | 115.21 | 116.09 | 113.33 | 115.33 | 107.32 | 12,734,500 |
| 2024-09-09 | 113.15 | 116.90 | 112.41 | 115.41 | 107.40 | 14,880,200 |
| 2024-09-06 | 119.10 | 120.30 | 117.65 | 117.84 | 109.66 | 8,577,300 |
| 2024-09-05 | 116.61 | 120.07 | 116.35 | 118.59 | 110.35 | 12,009,700 |
| 2024-09-04 | 116.66 | 116.73 | 114.47 | 115.80 | 107.76 | 7,693,400 |
| 2024-09-03 | 118.26 | 118.84 | 116.42 | 116.58 | 108.48 | 7,640,300 |
| 2024-08-30 | 117.27 | 118.75 | 117.15 | 118.45 | 110.22 | 8,876,500 |
| 2024-08-29 | 117.93 | 118.40 | 116.79 | 117.46 | 109.30 | 7,202,500 |
| 2024-08-28 | 116.60 | 118.02 | 116.24 | 117.40 | 109.25 | 5,403,200 |
| 2024-08-27 | 116.27 | 116.62 | 115.25 | 116.50 | 108.41 | 5,502,600 |
| 2024-08-26 | 116.73 | 117.90 | 116.16 | 116.27 | 108.20 | 6,518,700 |
| 2024-08-23 | 116.80 | 116.81 | 115.92 | 116.60 | 108.50 | 8,368,200 |
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.