Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 95.300 | 95.300 | 95.160 | 95.160 | 93.927 | 3 |
| 2026-05-07 | 97.160 | 97.160 | 94.680 | 94.680 | 93.454 | 1,159 |
| 2026-05-06 | 96.740 | 97.070 | 96.210 | 96.750 | 95.497 | 1,131 |
| 2026-05-05 | 96.700 | 97.060 | 96.500 | 96.680 | 95.428 | 153 |
| 2026-05-04 | 95.420 | 97.480 | 95.030 | 97.120 | 95.862 | 1,802 |
| 2026-04-30 | 93.390 | 98.620 | 92.540 | 94.170 | 92.950 | 2,797 |
| 2026-04-29 | 93.990 | 94.460 | 92.520 | 94.240 | 93.019 | 1,056 |
| 2026-04-28 | 94.530 | 95.590 | 94.230 | 95.460 | 94.224 | 1,665 |
| 2026-04-27 | 95.010 | 95.970 | 94.800 | 95.180 | 93.947 | 1,188 |
| 2026-04-24 | 97.900 | 98.000 | 95.430 | 95.430 | 94.194 | 690 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7561 USD |
| 2026-06-15 | 0.7561 USD |
| 2026-03-16 | 0.7561 USD |
| 2025-12-15 | 0.7561 USD |
| 2025-09-15 | 0.7205 USD |
| 2025-06-16 | 0.7205 USD |
| 2025-03-17 | 0.7205 USD |
| 2024-12-16 | 0.7205 USD |
| 2024-09-16 | 0.6849 USD |
| 2024-06-17 | 0.6849 USD |
| 2024-03-14 | 0.6849 USD |
| 2023-12-14 | 0.6849 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 | 0.6138 USD |
| 2022-06-14 | 0.6138 USD |
| 2022-03-14 | 0.6138 USD |
| 2021-12-14 | 0.6138 USD |
| 2021-09-14 | 0.5782 USD |
| 2021-06-14 | 0.5782 USD |
| 2021-03-12 | 0.5782 USD |
| 2020-12-14 | 0.5782 USD |
| 2020-09-14 | 0.5426 USD |
| 2020-06-12 | 0.5426 USD |
| 2020-03-13 | 0.5426 USD |
| 2019-12-13 | 0.5426 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.