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 Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0QAH.LSE stock page

Merck & Company Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-1291.10092.90090.79091.64090.84923,322
2025-11-1186.95090.55086.66090.24389.46453,616
2025-11-1074.957100.2674.95774.95774.310416
2025-11-0785.69086.56785.31085.61184.8736,509
2025-11-0684.26086.00084.19085.47484.7376,859
2025-11-0583.45085.27082.91284.51883.78910,328
2025-11-0486.00086.00081.90083.81083.08726,062
2025-11-0385.50088.00083.18083.30782.58810,664
2025-10-3186.01086.37084.58586.15585.412174,579
2025-10-3086.81090.00082.50086.15085.40716,085
2025-10-2987.25387.95086.08186.13985.39616,090
2025-10-2887.76088.98086.95887.03086.2799,053
2025-10-2787.71088.75087.06088.01587.25617,175
2025-10-2487.22088.04587.03087.50586.7508,089
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-120.8500 USD
2025-09-120.8100 USD
2025-06-130.8100 USD
2025-03-140.8100 USD
2024-12-130.8100 USD
2024-09-130.7700 USD
2024-06-170.7700 USD
2024-03-140.7700 USD
2023-12-140.7700 USD
2023-09-140.7300 USD
2023-06-140.7300 USD
2023-03-140.7300 USD
2022-12-140.7300 USD
2022-09-140.6900 USD
2022-06-140.6900 USD
2022-03-140.6900 USD
2021-12-140.6900 USD
2021-09-140.6500 USD
2021-06-140.6500 USD
2021-03-120.6198 USD
2020-12-140.6198 USD
2020-09-140.5817 USD
2020-06-120.5817 USD
2020-03-130.5817 USD
2019-12-130.5817 USD
2019-09-130.5244 USD
2019-06-140.5244 USD
2019-03-140.5244 USD

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