Merck & Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 112.33 | 114.54 | 111.88 | 112.16 | 110.71 | 11,953,700 |
| 2026-04-30 | 109.34 | 112.24 | 108.63 | 109.18 | 107.76 | 17,131,200 |
| 2026-04-29 | 108.55 | 111.23 | 107.90 | 110.95 | 109.51 | 9,769,900 |
| 2026-04-28 | 111.52 | 111.91 | 109.71 | 110.03 | 108.60 | 7,157,600 |
| 2026-04-27 | 111.22 | 112.75 | 110.14 | 110.23 | 108.80 | 9,133,600 |
| 2026-04-24 | 113.74 | 114.03 | 111.50 | 111.90 | 110.45 | 7,060,000 |
| 2026-04-23 | 113.37 | 115.02 | 113.10 | 114.62 | 113.13 | 6,826,300 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2021-06-03 | 1048:1000 |
| 1999-02-17 | 2:1 |
| 1992-05-26 | 3:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-15 | 0.8500 USD |
| 2026-06-15 | 0.8500 USD |
| 2026-03-16 | 0.8500 USD |
| 2025-12-15 | 0.8500 USD |
| 2025-09-15 | 0.8100 USD |
| 2025-06-16 | 0.8100 USD |
| 2025-03-17 | 0.8100 USD |
| 2024-12-16 | 0.8100 USD |
| 2024-09-16 | 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 | 0.6500 USD |
| 2020-12-14 | 0.6500 USD |
| 2020-09-14 | 0.6100 USD |
| 2020-06-12 | 0.6100 USD |
| 2020-03-13 | 0.6100 USD |
| 2019-12-13 | 0.6100 USD |
| 2019-09-13 | 0.5500 USD |
| 2019-06-14 | 0.5500 USD |
| 2019-03-14 | 0.5500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
