Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 71.420 | 72.460 | 70.860 | 70.860 | 61.201 | 1,024 |
| 2021-11-08 | 71.000 | 71.000 | 68.930 | 69.480 | 60.009 | 2,356 |
| 2021-11-05 | 79.900 | 79.900 | 70.990 | 70.990 | 61.313 | 2,752 |
| 2021-11-04 | 76.620 | 78.970 | 76.620 | 78.970 | 68.205 | 740 |
| 2021-11-03 | 77.080 | 77.290 | 76.440 | 76.440 | 66.020 | 694 |
| 2021-11-02 | 75.510 | 77.650 | 75.490 | 77.650 | 67.065 | 264 |
| 2021-11-01 | 76.120 | 76.310 | 75.730 | 75.730 | 65.407 | 306 |
| 2021-10-29 | 73.470 | 75.910 | 73.470 | 75.910 | 65.562 | 575 |
| 2021-10-28 | 70.470 | 73.370 | 69.830 | 73.370 | 63.369 | 2,750 |
| 2021-10-27 | 70.940 | 71.100 | 70.040 | 70.390 | 60.795 | 560 |
| 2021-10-25 | 69.860 | 70.040 | 69.610 | 69.910 | 60.380 | 438 |
| 2021-10-22 | 69.810 | 69.810 | 69.680 | 69.770 | 60.259 | 33 |
| 2021-10-21 | 69.690 | 69.690 | 69.230 | 69.350 | 59.897 | 108 |
| 2021-10-20 | 68.290 | 69.300 | 68.290 | 69.300 | 59.853 | 419 |
| 2021-10-19 | 66.410 | 67.960 | 66.310 | 67.820 | 58.575 | 1,355 |
| 2021-10-18 | 67.670 | 67.720 | 67.070 | 67.070 | 57.927 | 95 |
| 2021-10-15 | 67.600 | 67.760 | 67.460 | 67.550 | 58.342 | 184 |
| 2021-10-14 | 68.210 | 68.670 | 68.170 | 68.670 | 59.309 | 470 |
← NewerPage 22 of 22 · 1,278 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.