Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 55.580 | 56.980 | 55.310 | 56.300 | 55.439 | 1,634 |
| 2025-11-03 | 58.210 | 58.210 | 55.230 | 55.510 | 54.661 | 1,686 |
| 2025-10-31 | 58.300 | 58.300 | 56.960 | 58.210 | 57.319 | 694 |
| 2025-10-30 | 57.000 | 58.670 | 56.270 | 56.930 | 56.059 | 1,248 |
| 2025-10-29 | 58.790 | 58.790 | 57.610 | 57.950 | 57.063 | 552 |
| 2025-10-28 | 59.540 | 59.540 | 58.180 | 58.200 | 57.310 | 111 |
| 2025-10-27 | 58.960 | 59.160 | 58.520 | 58.950 | 58.048 | 217 |
| 2025-10-24 | 58.670 | 59.140 | 58.520 | 58.960 | 58.058 | 172 |
| 2025-10-23 | 59.870 | 59.870 | 58.520 | 58.670 | 57.772 | 3,680 |
← NewerPage 5 of 5 · 249 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.