Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	86.220	86.940	84.480	84.940	64.792	10,608,694
2019-08-22	86.750	87.200	86.250	86.720	66.149	6,588,776
2019-08-21	86.290	87.250	86.130	86.910	66.294	6,486,072
2019-08-20	86.010	86.730	85.580	85.650	65.333	6,176,598
2019-08-19	85.590	86.530	85.450	86.190	65.745	7,655,221
2019-08-16	84.450	85.360	84.150	85.060	64.883	9,156,271
2019-08-15	83.520	83.850	82.890	83.460	63.663	9,543,612
2019-08-14	85.370	85.840	83.350	83.400	63.617	11,411,148
2019-08-13	85.460	86.790	85.460	86.080	65.661	8,413,658
2019-08-12	85.230	85.930	84.520	85.020	64.853	8,761,909
2019-08-09	85.100	86.110	84.710	85.520	65.234	8,968,260
2019-08-08	84.750	85.050	84.320	84.730	64.631	8,699,762
2019-08-07	84.210	84.690	82.800	84.250	64.265	11,509,660
2019-08-06	83.120	84.480	83.100	84.350	64.342	11,025,274
2019-08-05	83.850	84.340	82.160	83.120	63.403	11,885,578
2019-08-02	83.880	84.770	83.550	84.470	64.433	10,913,767
2019-08-01	83.060	84.500	82.640	83.690	63.838	10,550,006
2019-07-31	82.900	84.650	82.840	82.990	63.304	12,443,428
2019-07-30	83.990	85.170	82.820	83.270	63.518	14,286,965
2019-07-29	82.100	82.800	81.610	82.490	62.923	11,123,682
2019-07-26	81.580	81.630	80.910	81.430	62.114	7,638,977
2019-07-25	81.450	83.060	81.050	81.750	62.358	9,670,106
2019-07-24	82.000	82.310	81.120	81.750	62.358	7,720,197
2019-07-23	81.480	82.430	80.890	82.030	62.572	7,420,469
2019-07-22	81.680	81.820	81.050	81.210	61.946	7,261,697
2019-07-19	82.700	82.820	81.150	81.390	62.084	12,053,782
2019-07-18	82.410	82.960	81.600	82.690	63.075	8,472,661
2019-07-17	81.960	82.340	81.580	81.920	62.488	9,848,999
2019-07-16	81.320	81.780	80.890	81.590	62.236	8,448,662
2019-07-15	80.600	81.270	80.120	80.960	61.756	10,922,570
2019-07-12	80.850	80.900	78.630	79.730	60.817	18,910,636
2019-07-11	83.500	83.670	79.780	81.000	61.786	22,146,126
2019-07-10	84.800	85.110	84.350	84.820	64.700	5,996,132
2019-07-09	84.240	85.210	84.090	84.860	64.731	8,490,791
2019-07-08	85.010	85.500	83.500	84.040	64.105	13,693,273
2019-07-05	86.680	86.800	85.490	85.600	65.295	8,767,358
2019-07-03	86.060	87.070	85.990	86.900	66.287	6,533,232
2019-07-02	84.460	85.510	84.100	85.510	65.226	10,381,593
2019-07-01	84.330	84.930	83.890	84.750	64.647	10,260,863
2019-06-28	83.970	84.460	82.980	83.850	63.960	46,684,837
2019-06-27	83.670	84.690	83.400	83.830	63.945	11,721,670
2019-06-26	85.180	85.200	83.090	83.540	63.724	12,604,401
2019-06-25	85.550	86.260	84.810	85.240	65.020	9,348,894
2019-06-24	84.970	86.030	84.740	85.510	65.226	7,891,440
2019-06-21	84.440	84.770	83.640	84.570	64.509	15,034,294
2019-06-20	85.980	86.500	84.320	84.600	64.532	12,490,483
2019-06-19	84.250	85.560	84.210	85.360	65.112	9,825,419
2019-06-18	83.230	84.670	83.230	84.490	64.448	11,425,086
2019-06-17	82.700	83.330	82.530	83.300	63.541	6,427,279
2019-06-14	82.710	83.370	82.460	82.780	63.144	7,989,952
2019-06-13	84.060	84.180	82.530	82.900	62.816	10,194,001
2019-06-12	83.140	84.270	83.140	83.710	63.430	11,057,762
2019-06-11	82.890	83.410	82.450	82.980	62.877	7,789,679
2019-06-10	82.680	82.680	81.650	82.480	62.498	7,536,273
2019-06-07	81.820	82.880	81.820	82.460	62.483	8,797,436
2019-06-06	82.160	82.440	81.430	81.440	61.710	11,393,961
2019-06-05	81.380	82.270	81.080	81.690	61.899	9,821,961
2019-06-04	80.750	81.330	80.110	81.080	61.437	9,368,806
2019-06-03	79.650	80.920	79.520	80.260	60.816	9,218,103
2019-05-31	79.330	79.920	78.800	79.210	60.020	7,142,749

← NewerPage 31 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.