Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 113.56 | 113.56 | 111.04 | 111.50 | 110.84 | 253 |
| 2026-07-29 | 115.76 | 116.10 | 115.60 | 115.60 | 114.91 | 1 |
| 2026-07-28 | 115.64 | 118.42 | 115.34 | 116.02 | 115.33 | 369 |
| 2026-07-27 | 114.96 | 116.02 | 114.40 | 116.02 | 115.33 | 89 |
| 2026-07-24 | 114.96 | 115.44 | 114.74 | 115.20 | 114.51 | 341 |
| 2026-07-23 | 111.36 | 114.82 | 111.04 | 114.82 | 114.14 | 157 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7560 USD |
| 2026-06-15 | 0.7560 USD |
| 2026-03-16 | 0.7560 USD |
| 2025-12-15 | 0.7560 USD |
| 2025-09-15 | 0.7204 USD |
| 2025-06-16 | 0.7204 USD |
| 2025-03-17 | 0.7204 USD |
| 2024-12-16 | 0.7204 USD |
| 2024-09-16 | 0.6848 USD |
| 2024-06-17 | 0.6848 USD |
| 2024-03-14 | 0.6848 USD |
| 2023-12-14 | 0.6848 USD |
| 2023-09-14 | 0.6493 USD |
| 2023-06-14 | 0.6493 USD |
| 2023-03-14 | 0.6493 USD |
| 2022-12-14 | 0.6493 USD |
| 2022-09-14 | 0.6137 USD |
| 2022-06-14 | 0.6137 USD |
| 2022-03-14 | 0.6137 USD |
| 2021-12-14 | 0.6137 USD |
| 2021-09-14 | 0.5781 USD |
| 2021-06-14 | 0.5781 USD |
| 2021-03-12 | 0.5781 USD |
| 2020-12-14 | 0.5781 USD |
| 2020-09-14 | 0.5425 USD |
| 2020-06-12 | 0.5425 USD |
| 2020-03-13 | 0.5425 USD |
| 2019-12-13 | 0.5425 USD |
| 2019-09-13 | 0.4892 USD |
| 2019-06-14 | 0.4892 USD |
| 2019-03-14 | 0.4892 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.