Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	81.480	82.030	81.220	81.700	61.489	8,698,190
2019-03-04	82.030	82.120	80.530	81.370	61.241	8,522,755
2019-03-01	81.760	81.930	81.170	81.650	61.452	10,624,205
2019-02-28	80.530	81.760	80.530	81.290	61.181	11,588,365
2019-02-27	80.540	81.290	80.430	80.620	60.677	7,852,978
2019-02-26	80.520	81.100	80.000	80.740	60.767	8,927,912
2019-02-25	80.860	80.990	79.990	80.380	60.496	9,741,265
2019-02-22	79.770	80.860	79.770	80.770	60.790	8,337,469
2019-02-21	79.180	80.030	79.150	79.830	60.082	7,740,633
2019-02-20	79.000	79.540	78.810	79.430	59.781	8,993,517
2019-02-19	79.790	80.130	79.080	79.240	59.638	9,653,547
2019-02-15	79.660	80.130	79.270	79.810	60.067	10,886,100
2019-02-14	79.130	79.550	78.690	78.940	59.412	8,577,042
2019-02-13	78.560	79.170	78.450	79.020	59.472	10,980,106
2019-02-12	77.290	78.930	77.110	78.520	59.096	13,676,086
2019-02-11	77.800	77.840	76.210	76.710	57.734	13,803,942
2019-02-08	76.750	77.540	76.570	77.520	58.344	9,266,940
2019-02-07	76.940	77.130	76.110	76.820	57.817	9,661,407
2019-02-06	76.840	77.720	76.630	77.390	58.246	8,375,721
2019-02-05	77.380	78.380	77.060	77.150	58.065	12,955,690
2019-02-04	75.950	76.890	75.680	76.870	57.854	11,824,165
2019-02-01	75.970	77.490	75.330	76.450	57.538	15,941,757
2019-01-31	73.150	74.820	73.110	74.430	56.018	16,797,658
2019-01-30	73.460	73.810	73.020	73.370	55.220	13,941,230
2019-01-29	72.900	73.680	72.640	73.230	55.115	11,966,693
2019-01-28	72.500	73.070	72.050	72.920	54.881	13,376,672
2019-01-25	73.820	73.840	72.120	72.950	54.904	14,054,099
2019-01-24	75.160	75.160	72.380	73.170	55.070	21,986,621
2019-01-23	75.550	75.710	74.740	75.440	56.778	14,369,233
2019-01-22	75.570	76.200	75.360	75.830	57.072	10,568,766
2019-01-18	76.140	76.330	75.470	75.870	57.102	14,980,741
2019-01-17	74.310	75.770	74.310	75.600	56.898	16,969,321
2019-01-16	74.740	75.770	74.470	74.610	56.153	15,272,504
2019-01-15	73.100	74.890	73.100	74.500	56.071	13,102,096
2019-01-14	74.290	74.440	73.100	73.370	55.220	15,669,486
2019-01-11	74.700	74.940	74.150	74.900	56.372	9,878,029
2019-01-10	75.680	75.680	73.470	74.480	56.056	19,134,070
2019-01-09	75.890	76.310	75.320	75.410	56.755	11,916,284
2019-01-08	75.870	76.210	75.290	75.990	57.192	11,896,686
2019-01-07	76.150	76.470	75.410	75.430	56.771	15,795,142
2019-01-04	74.740	76.500	74.640	76.270	57.403	14,753,115
2019-01-03	75.560	75.970	73.850	74.040	55.724	13,910,628
2019-01-02	75.290	75.990	74.600	75.590	56.891	15,120,125
2018-12-31	75.820	76.700	75.660	76.410	57.508	9,687,502
2018-12-28	75.880	76.580	74.830	75.370	56.725	13,180,696
2018-12-27	73.280	75.380	72.760	75.380	56.733	13,577,154
2018-12-26	70.970	74.030	70.970	74.000	55.694	14,074,011
2018-12-24	72.530	72.900	70.890	71.150	53.549	11,565,833
2018-12-21	72.950	74.450	72.220	72.900	54.866	37,919,994
2018-12-20	73.450	74.130	72.640	73.490	55.310	20,321,454
2018-12-19	74.680	75.250	73.070	73.770	55.521	19,765,594
2018-12-18	75.600	75.780	73.560	74.330	55.943	16,163,828
2018-12-17	75.970	76.890	74.860	75.230	56.620	15,831,822
2018-12-14	77.830	78.030	76.230	76.480	57.561	13,896,375
2018-12-13	78.250	79.080	78.000	79.010	59.051	11,272,498
2018-12-12	77.770	78.760	77.720	78.010	58.304	11,219,678
2018-12-11	77.920	78.310	76.540	77.110	57.631	13,867,660
2018-12-10	77.450	77.780	75.860	77.420	57.863	16,163,618
2018-12-07	78.220	78.300	76.100	76.720	57.339	13,228,799
2018-12-06	76.960	78.370	75.820	78.370	58.573	17,329,518

← NewerPage 33 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.