Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 130.00 | 131.02 | 128.00 | 130.50 | 130.50 | 174,896 |
| 2026-07-30 | 130.15 | 131.60 | 126.50 | 129.29 | 129.29 | 7,137 |
| 2026-07-29 | 131.12 | 132.82 | 130.23 | 131.06 | 131.06 | 22,679 |
| 2026-07-28 | 131.63 | 135.02 | 129.95 | 132.05 | 132.05 | 17,762 |
| 2026-07-27 | 131.00 | 132.52 | 128.49 | 131.20 | 131.20 | 8,800 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-12 | 0.8500 USD |
| 2025-09-12 | 0.8100 USD |
| 2025-06-13 | 0.8100 USD |
| 2025-03-14 | 0.8100 USD |
| 2024-12-13 | 0.8100 USD |
| 2024-09-13 | 0.7700 USD |
| 2024-06-17 | 0.7700 USD |
| 2024-03-14 | 0.7700 USD |
| 2023-12-14 | 0.7700 USD |
| 2023-09-14 | 0.7300 USD |
| 2023-06-14 | 0.7300 USD |
| 2023-03-14 | 0.7300 USD |
| 2022-12-14 | 0.7300 USD |
| 2022-09-14 | 0.6900 USD |
| 2022-06-14 | 0.6900 USD |
| 2022-03-14 | 0.6900 USD |
| 2021-12-14 | 0.6900 USD |
| 2021-09-14 | 0.6500 USD |
| 2021-06-14 | 0.6500 USD |
| 2021-03-12 | 0.6198 USD |
| 2020-12-14 | 0.6198 USD |
| 2020-09-14 | 0.5817 USD |
| 2020-06-12 | 0.5817 USD |
| 2020-03-13 | 0.5817 USD |
| 2019-12-13 | 0.5817 USD |
| 2019-09-13 | 0.5244 USD |
| 2019-06-14 | 0.5244 USD |
| 2019-03-14 | 0.5244 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.