See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.40▼ 1.81%
← 6MK.XETRA stock page

Merck & Co. Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-1172.85073.49072.83073.10063.1398,790
2021-11-1071.67072.58071.07072.50062.6217,546
2021-11-0971.30072.74070.78070.94061.27421,167
2021-11-0870.76070.90068.40069.64060.15141,451
2021-11-0579.54079.54070.32071.01061.334102,747
2021-11-0476.61079.70076.61078.90068.14924,970
2021-11-0377.40077.42076.25076.37065.96411,161
2021-11-0275.60078.07075.33077.66067.07838,499
2021-11-0176.20076.55075.52075.71065.3947,659
2021-10-2973.55075.98073.39075.86065.52312,508
2021-10-2870.70073.62069.66073.35063.35548,196
2021-10-2770.86071.22070.00070.46060.8595,037
2021-10-2670.90070.97070.21070.75061.11013,448
2021-10-2569.90070.06068.99070.06060.5147,032
← NewerPage 22 of 22 · 1,274 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.7561 USD
2026-06-150.7561 USD
2026-03-160.7561 USD
2025-12-150.7561 USD
2025-09-150.7205 USD
2025-06-160.7205 USD
2025-03-170.7205 USD
2024-12-160.7205 USD
2024-09-160.6849 USD
2024-06-170.6849 USD
2024-03-140.6849 USD
2023-12-140.6849 USD
2023-09-140.6493 USD
2023-06-140.6493 USD
2023-03-140.6493 USD
2022-12-140.6493 USD
2022-09-140.6138 USD
2022-06-140.6138 USD
2022-03-140.6138 USD
2021-12-140.6138 USD
2021-09-140.5782 USD
2021-06-140.5782 USD
2021-03-120.5782 USD
2020-12-140.5782 USD
2020-09-140.5426 USD
2020-06-120.5426 USD
2020-03-130.5426 USD
2019-12-130.5426 USD
2019-09-130.4892 USD
2019-06-140.4892 USD
2019-03-140.4892 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.