Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 84.580 | 86.410 | 84.000 | 84.440 | 84.440 | 372 |
| 2026-07-27 | 84.570 | 84.570 | 83.690 | 83.690 | 83.690 | 77 |
| 2026-07-24 | 83.720 | 83.720 | 82.910 | 83.390 | 83.390 | 3,969 |
| 2026-07-23 | 81.360 | 83.250 | 81.350 | 82.890 | 82.890 | 3,392 |
← NewerPage 2 of 2 · 64 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3689 USD |
| 2026-03-12 | 0.3658 USD |
| 2025-12-11 | 0.3860 USD |
| 2025-09-11 | 0.3659 USD |
| 2025-06-12 | 0.3741 USD |
| 2025-03-13 | 0.4066 USD |
| 2024-12-12 | 0.4170 USD |
| 2024-09-12 | 0.3592 USD |
| 2024-06-13 | 0.3541 USD |
| 2024-03-13 | 0.3282 USD |
| 2023-12-13 | 0.3186 USD |
| 2023-09-13 | 0.3139 USD |
| 2023-06-13 | 0.3021 USD |
| 2023-03-13 | 0.3094 USD |
| 2022-12-13 | 0.3234 USD |
| 2022-09-13 | 0.3037 USD |
| 2022-06-13 | 0.3120 USD |
| 2022-03-14 | 0.4098 USD |
| 2022-03-11 | 0.2772 USD |
| 2021-12-13 | 0.3310 USD |
| 2021-09-13 | 0.3027 USD |
| 2021-06-14 | 0.4272 USD |
| 2021-06-11 | 0.2890 USD |
| 2021-03-11 | 0.3067 USD |
| 2020-12-14 | 0.4465 USD |
| 2020-12-11 | 0.3020 USD |
| 2020-09-14 | 3.4274 USD |
| 2020-09-11 | 18.3561 USD |
| 2020-06-12 | 3.2608 USD |
| 2020-06-10 | 17.2816 USD |
| 2020-03-12 | 16.8914 USD |
| 2019-12-12 | 13.1639 USD |
| 2019-09-12 | 1.4876 USD |
| 2019-06-14 | 2.0910 USD |
| 2019-03-13 | 2.1202 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.