Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	79.560	79.820	79.190	79.680	60.376	7,483,768
2019-05-29	80.120	80.370	78.750	79.360	60.134	11,278,890
2019-05-28	81.380	81.940	80.230	80.260	60.816	13,779,733
2019-05-24	81.300	81.940	81.110	81.170	61.505	6,071,588
2019-05-23	80.600	81.190	80.410	81.020	61.391	9,831,498
2019-05-22	79.350	81.150	79.310	80.980	61.361	13,491,847
2019-05-21	79.080	79.730	78.530	79.500	60.240	10,873,734
2019-05-20	78.360	79.270	78.250	78.880	59.770	8,281,191
2019-05-17	78.410	79.070	77.850	78.720	59.649	8,259,707
2019-05-16	77.770	79.890	77.730	79.130	59.959	9,910,831
2019-05-15	76.870	77.880	76.800	77.550	58.762	7,284,543
2019-05-14	77.620	78.080	77.360	77.420	58.664	8,113,826
2019-05-13	76.820	77.530	76.820	77.170	58.474	9,641,705
2019-05-10	78.080	78.330	76.810	78.190	59.247	9,027,158
2019-05-09	77.680	78.510	77.240	78.330	59.353	8,105,861
2019-05-08	78.330	78.710	77.900	78.180	59.239	10,567,508
2019-05-07	78.890	79.290	77.420	77.900	59.027	10,523,387
2019-05-06	78.530	79.790	78.300	79.480	60.225	9,906,534
2019-05-03	79.540	80.140	79.250	80.000	60.619	7,942,582
2019-05-02	78.610	79.830	78.610	79.520	60.255	11,579,142
2019-05-01	78.690	79.730	78.430	78.720	59.649	15,288,643
2019-04-30	77.560	78.900	76.000	78.710	59.641	11,269,039
2019-04-29	76.590	77.180	76.480	76.780	58.179	7,395,317
2019-04-26	76.640	76.990	76.090	76.630	58.065	8,888,193
2019-04-25	74.580	76.820	74.460	76.340	57.845	13,994,154
2019-04-24	74.730	75.110	73.980	74.730	56.625	12,779,102
2019-04-23	73.700	75.250	73.400	74.600	56.527	19,281,523
2019-04-22	73.160	73.810	72.740	73.460	55.663	14,548,441
2019-04-18	73.480	74.050	72.230	73.190	55.458	32,768,445
2019-04-17	77.610	77.620	73.750	73.920	56.012	34,181,463
2019-04-16	79.230	79.290	77.420	77.560	58.770	12,531,250
2019-04-15	79.310	79.490	78.470	78.530	59.505	13,822,491
2019-04-12	80.010	80.440	79.300	79.430	60.187	10,164,762
2019-04-11	80.930	80.930	79.390	79.840	60.497	10,410,518
2019-04-10	80.860	81.320	80.650	80.820	61.240	6,894,268
2019-04-09	80.570	80.980	80.260	80.800	61.225	10,785,282
2019-04-08	80.960	81.260	80.350	80.950	61.338	10,586,267
2019-04-05	81.970	82.160	81.110	81.150	61.490	10,324,162
2019-04-04	83.010	83.200	81.210	81.850	62.020	10,257,719
2019-04-03	83.270	83.660	82.750	83.180	63.028	6,550,734
2019-04-02	83.460	83.720	82.900	83.210	63.051	5,875,088
2019-04-01	83.730	83.850	82.940	83.300	63.119	8,820,282
2019-03-29	83.000	83.300	82.710	83.170	63.021	10,147,994
2019-03-28	82.790	82.900	82.180	82.630	62.611	7,161,298
2019-03-27	82.920	83.060	81.810	82.290	62.354	10,020,766
2019-03-26	82.760	83.470	82.570	82.920	62.831	9,242,731
2019-03-25	82.070	82.750	81.920	82.350	62.399	7,878,654
2019-03-22	82.910	83.450	82.020	82.290	62.354	10,639,191
2019-03-21	82.100	83.170	81.850	82.950	62.854	9,473,291
2019-03-20	81.850	82.720	81.380	82.080	62.195	11,894,590
2019-03-19	81.540	82.000	80.960	81.910	62.066	10,224,393
2019-03-18	81.270	81.830	80.920	81.350	61.641	14,357,914
2019-03-15	81.500	81.910	80.800	81.570	61.808	17,341,046
2019-03-14	81.310	81.760	80.930	81.490	61.748	8,530,406
2019-03-13	81.610	82.010	81.190	81.600	61.414	8,059,749
2019-03-12	81.170	81.560	80.780	81.230	61.136	9,261,281
2019-03-11	80.360	81.030	80.070	80.870	60.865	9,126,613
2019-03-08	80.210	80.600	79.050	79.800	60.059	11,716,326
2019-03-07	81.030	81.110	80.040	80.450	60.549	10,925,505
2019-03-06	81.600	81.760	80.300	80.760	60.782	8,167,169

← NewerPage 32 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.