Merck & Co., Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	84.660	84.820	83.850	84.130	64.600	10,701,757
2019-11-15	84.690	85.600	84.640	84.900	65.192	9,675,870
2019-11-14	84.920	85.180	83.700	84.550	64.923	7,911,247
2019-11-13	84.550	85.110	84.110	84.820	65.130	6,516,883
2019-11-12	83.580	84.820	83.580	84.120	64.593	8,616,656
2019-11-11	83.160	83.640	82.960	83.280	63.948	3,725,221
2019-11-08	82.910	83.710	82.710	83.590	64.186	6,653,123
2019-11-07	83.230	83.990	82.670	82.880	63.640	9,251,325
2019-11-06	83.560	83.960	83.130	83.250	63.925	9,735,606
2019-11-05	83.670	83.750	82.730	82.920	63.671	9,937,974
2019-11-04	85.590	85.700	83.880	83.900	64.424	8,947,195
2019-11-01	87.070	87.240	84.790	84.940	65.222	9,281,298
2019-10-31	86.100	86.990	85.510	86.660	66.543	12,419,429
2019-10-30	85.000	86.490	84.320	86.220	66.205	10,026,845
2019-10-29	84.050	85.770	82.700	85.100	65.345	17,371,019
2019-10-28	82.730	83.470	80.340	82.200	63.118	15,557,665
2019-10-25	82.270	82.850	82.030	82.260	63.164	7,868,384
2019-10-24	83.110	83.640	82.040	82.580	63.410	5,232,769
2019-10-23	81.290	82.870	81.160	82.870	63.633	8,511,961
2019-10-22	82.000	82.680	80.250	81.300	62.427	18,629,038
2019-10-21	84.970	85.060	84.080	84.520	64.900	5,352,136
2019-10-18	83.710	84.910	83.660	84.680	65.023	7,883,056
2019-10-17	84.420	84.650	83.740	83.800	64.347	7,178,486
2019-10-16	85.060	85.090	84.420	84.450	64.846	5,686,134
2019-10-15	84.900	85.100	84.590	85.040	65.299	5,205,102
2019-10-14	84.370	85.110	84.290	84.690	65.030	5,513,214
2019-10-11	84.300	85.440	84.260	84.340	64.762	6,229,626
2019-10-10	84.140	84.850	83.590	83.760	64.316	8,580,290
2019-10-09	84.170	84.490	83.530	84.180	64.639	4,660,875
2019-10-08	83.790	84.410	83.080	83.290	63.955	6,416,694
2019-10-07	85.030	85.110	83.950	84.390	64.800	5,086,154
2019-10-04	83.420	85.120	83.160	85.000	65.268	7,504,518
2019-10-03	81.930	82.880	81.630	82.740	63.533	5,790,095
2019-10-02	83.070	83.210	80.540	81.620	62.673	8,762,433
2019-10-01	84.180	84.600	83.540	83.610	64.201	7,050,001
2019-09-30	83.210	85.100	83.210	84.180	64.639	9,806,974
2019-09-27	83.880	83.990	82.580	82.910	63.663	7,827,093
2019-09-26	83.620	84.090	83.040	83.880	64.408	8,104,918
2019-09-25	83.470	84.030	82.950	83.100	63.809	7,290,936
2019-09-24	84.550	84.880	83.390	83.600	64.193	9,377,085
2019-09-23	84.910	85.220	84.340	84.360	64.777	8,909,572
2019-09-20	84.740	85.870	84.320	85.160	65.391	23,631,247
2019-09-19	83.020	84.300	82.880	83.970	64.477	6,922,774
2019-09-18	82.670	83.280	82.380	83.020	63.748	6,943,734
2019-09-17	82.130	83.500	82.130	82.510	63.356	7,375,405
2019-09-16	82.450	82.450	81.690	82.030	62.988	6,191,270
2019-09-13	82.970	83.570	82.120	82.610	63.433	7,521,496
2019-09-12	83.480	84.080	82.790	83.310	63.548	8,416,698
2019-09-11	81.860	83.110	81.620	82.920	63.251	10,602,197
2019-09-10	82.390	82.390	78.850	81.690	62.313	18,087,432
2019-09-09	86.500	86.520	82.920	83.470	63.670	12,040,786
2019-09-06	86.540	86.930	86.310	86.570	66.035	7,047,695
2019-09-05	86.640	86.660	85.500	86.100	65.676	7,524,954
2019-09-04	87.140	87.170	85.420	86.050	65.638	7,868,070
2019-09-03	86.240	87.010	86.040	86.650	66.096	6,695,882
2019-08-30	87.120	87.220	86.170	86.470	65.959	6,795,127
2019-08-29	87.070	87.350	86.180	86.720	66.149	6,321,012
2019-08-28	85.260	86.570	85.040	86.480	65.966	6,159,934
2019-08-27	86.420	86.920	85.450	85.520	65.234	6,527,049
2019-08-26	85.380	85.900	85.080	85.880	65.509	6,041,825

← NewerPage 30 of 79 · 4,732 trading daysOlder →

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.