Merck & Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 113.50 | 115.00 | 111.15 | 111.77 | 111.77 | 36,276 |
| 2026-05-06 | 113.22 | 114.49 | 111.90 | 113.57 | 113.57 | 25,744 |
| 2026-05-05 | 114.00 | 114.10 | 112.00 | 113.59 | 113.59 | 13,473 |
| 2026-05-04 | 112.13 | 114.61 | 110.83 | 113.59 | 113.59 | 17,709 |
| 2026-05-01 | 110.56 | 114.49 | 110.00 | 112.66 | 112.66 | 5,806 |
| 2026-04-30 | 109.78 | 117.98 | 107.00 | 109.99 | 109.99 | 20,710 |
| 2026-04-29 | 109.97 | 111.48 | 107.90 | 110.51 | 110.51 | 8,481 |
| 2026-04-28 | 110.25 | 112.00 | 109.97 | 110.54 | 110.54 | 9,424 |
| 2026-04-27 | 111.87 | 112.72 | 110.88 | 110.93 | 110.93 | 23,126 |
← NewerPage 3 of 3 · 129 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.