Merck & Co. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 75.300 | 77.500 | 75.000 | 77.500 | 75.282 | 8,486 |
| 2025-11-10 | 75.100 | 75.300 | 74.500 | 74.500 | 72.367 | 4,107 |
| 2025-11-07 | 74.400 | 74.500 | 74.000 | 74.400 | 72.270 | 3,180 |
| 2025-11-06 | 73.400 | 74.300 | 73.300 | 74.200 | 72.076 | 1,313 |
| 2025-11-05 | 72.900 | 73.500 | 72.300 | 72.600 | 70.522 | 2,284 |
| 2025-11-04 | 71.600 | 73.700 | 71.400 | 73.300 | 71.202 | 6,599 |
| 2025-11-03 | 74.700 | 74.800 | 72.200 | 72.200 | 70.133 | 1,341 |
| 2025-10-31 | 74.900 | 74.900 | 73.500 | 73.800 | 71.687 | 3,290 |
| 2025-10-30 | 74.700 | 76.900 | 71.300 | 74.200 | 72.076 | 8,068 |
| 2025-10-29 | 74.700 | 75.300 | 74.500 | 74.800 | 72.659 | 2,135 |
| 2025-10-28 | 75.400 | 75.800 | 74.700 | 74.900 | 72.756 | 1,688 |
| 2025-10-27 | 76.100 | 76.100 | 74.900 | 75.400 | 73.242 | 1,447 |
| 2025-10-24 | 75.100 | 75.600 | 75.000 | 75.600 | 73.436 | 1,392 |
| 2025-10-23 | 75.800 | 76.000 | 75.000 | 75.000 | 72.853 | 1,071 |
← NewerPage 5 of 5 · 254 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.