Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 75.300 | 77.400 | 75.000 | 77.400 | 75.163 | 140 |
| 2025-11-10 | 74.700 | 75.000 | 74.400 | 74.400 | 72.250 | 492 |
| 2025-11-07 | 74.400 | 74.600 | 74.000 | 74.600 | 72.444 | 0 |
| 2025-11-06 | 73.500 | 74.300 | 73.300 | 74.300 | 72.153 | 26 |
| 2025-11-05 | 73.000 | 73.400 | 72.700 | 72.700 | 70.599 | 20 |
| 2025-11-04 | 71.600 | 73.400 | 71.600 | 73.400 | 71.279 | 378 |
| 2025-11-03 | 74.500 | 74.600 | 72.200 | 72.200 | 70.113 | 11 |
| 2025-10-31 | 74.600 | 74.600 | 73.700 | 73.800 | 71.667 | 316 |
| 2025-10-30 | 74.800 | 77.400 | 72.600 | 74.400 | 72.250 | 556 |
| 2025-10-29 | 75.100 | 75.100 | 74.800 | 74.800 | 72.638 | 0 |
| 2025-10-28 | 75.600 | 75.700 | 74.900 | 74.900 | 72.735 | 150 |
| 2025-10-27 | 75.800 | 75.800 | 75.000 | 75.300 | 73.124 | 350 |
| 2025-10-24 | 75.300 | 75.700 | 75.100 | 75.700 | 73.512 | 167 |
| 2025-10-23 | 75.800 | 75.800 | 74.100 | 75.100 | 72.930 | 258 |
← NewerPage 5 of 5 · 254 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.