Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	79.300	80.190	78.100	78.210	58.453	15,482,942
2018-12-03	79.520	79.580	78.280	79.220	59.208	13,183,106
2018-11-30	77.840	79.490	77.720	79.340	59.298	22,380,669
2018-11-29	77.190	78.480	77.110	77.910	58.229	11,429,174
2018-11-28	76.800	77.360	76.270	77.230	57.721	12,625,675
2018-11-27	75.070	76.520	75.070	76.340	57.055	15,325,533
2018-11-26	74.990	75.750	74.790	75.440	56.383	11,407,061
2018-11-23	74.130	75.300	74.010	74.670	55.807	3,690,846
2018-11-21	74.920	75.070	74.180	74.790	55.897	9,489,116
2018-11-20	76.010	76.360	74.650	74.780	55.890	14,240,014
2018-11-19	76.220	76.610	75.590	76.350	57.063	17,210,675
2018-11-16	74.740	76.250	74.550	76.060	56.846	14,384,010
2018-11-15	73.500	74.870	73.130	74.840	55.934	12,549,171
2018-11-14	74.950	74.960	73.680	74.090	55.374	9,936,193
2018-11-13	75.220	75.270	74.010	74.610	55.762	16,587,430
2018-11-12	75.130	75.270	74.030	74.690	55.822	14,679,022
2018-11-09	75.860	75.990	74.800	74.860	55.949	15,359,802
2018-11-08	74.890	75.690	74.620	75.480	56.413	13,634,690
2018-11-07	74.100	75.330	73.840	75.080	56.114	19,566,684
2018-11-06	72.940	73.800	72.750	73.310	54.791	10,737,913
2018-11-05	71.960	73.570	70.120	73.120	54.649	12,922,364
2018-11-02	73.570	73.700	71.620	72.270	54.014	13,517,838
2018-11-01	73.800	74.040	72.670	73.120	54.649	14,507,988
2018-10-31	73.410	74.490	72.770	73.610	55.015	16,624,529
2018-10-30	71.690	72.960	71.500	72.870	54.462	19,845,976
2018-10-29	71.370	73.030	70.550	71.450	53.401	19,743,901
2018-10-26	69.770	70.780	68.880	70.400	52.616	17,764,229
2018-10-25	66.940	70.570	66.100	69.960	52.287	21,553,692
2018-10-24	71.820	72.640	70.230	70.540	52.721	15,348,170
2018-10-23	72.160	72.420	71.220	72.100	53.887	12,116,871
2018-10-22	72.970	73.490	71.850	72.570	54.238	12,486,186
2018-10-19	72.300	72.660	71.940	72.350	54.073	15,210,043
2018-10-18	72.150	72.400	71.420	72.210	53.969	12,812,848
2018-10-17	71.090	71.940	70.800	71.820	53.677	9,793,036
2018-10-16	69.850	71.310	69.750	71.220	53.229	10,719,992
2018-10-15	69.190	70.210	68.930	69.460	51.913	6,896,783
2018-10-12	68.700	70.060	68.420	69.810	52.175	10,648,938
2018-10-11	70.370	70.530	67.820	68.370	51.099	13,491,952
2018-10-10	72.480	72.890	70.390	70.450	52.653	13,259,191
2018-10-09	71.460	72.660	70.970	72.340	54.066	8,249,122
2018-10-08	70.930	71.700	70.890	71.460	53.408	9,279,830
2018-10-05	71.230	71.690	70.580	71.030	53.087	7,790,308
2018-10-04	71.120	71.360	70.460	71.220	53.229	10,837,054
2018-10-03	72.090	72.420	71.350	71.370	53.341	10,037,325
2018-10-02	71.970	72.170	71.090	71.750	53.625	10,894,589
2018-10-01	71.070	71.890	70.610	71.530	53.461	7,994,668
2018-09-28	70.720	71.200	70.650	70.940	53.020	7,135,622
2018-09-27	70.330	71.180	70.080	70.720	52.855	6,315,458
2018-09-26	70.930	71.150	70.180	70.330	52.564	7,260,963
2018-09-25	70.850	71.380	70.520	70.650	52.803	6,770,499
2018-09-24	70.920	71.300	70.630	70.780	52.900	6,747,862
2018-09-21	70.910	71.580	70.910	71.100	53.139	17,850,689
2018-09-20	70.350	70.830	70.050	70.780	52.900	6,435,454
2018-09-19	70.150	70.570	69.640	69.980	52.302	8,325,522
2018-09-18	70.410	70.900	69.900	70.420	52.631	7,126,819
2018-09-17	69.850	70.460	69.650	70.420	52.631	7,018,770
2018-09-14	70.740	70.740	69.660	69.980	52.302	7,792,928
2018-09-13	70.160	70.940	69.580	70.830	52.579	10,750,594
2018-09-12	69.400	70.020	69.120	69.860	51.859	6,382,320
2018-09-11	69.800	69.800	69.070	69.080	51.280	6,094,644

← NewerPage 34 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.