Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	70.000	70.590	69.530	69.560	51.636	7,616,759
2018-09-07	69.160	69.780	68.850	69.670	51.717	9,971,930
2018-09-06	68.970	69.540	68.820	69.380	51.502	10,099,995
2018-09-05	67.950	68.690	67.910	68.620	50.938	6,664,337
2018-09-04	68.370	68.410	67.930	67.950	50.441	6,045,178
2018-08-31	68.350	68.750	68.160	68.590	50.916	6,018,978
2018-08-30	68.660	68.940	68.350	68.540	50.879	4,972,341
2018-08-29	68.380	68.900	68.270	68.810	51.079	5,753,206
2018-08-28	68.850	68.870	68.380	68.630	50.945	6,219,251
2018-08-27	69.340	69.430	68.530	68.990	51.213	5,327,822
2018-08-24	69.000	69.250	68.770	69.040	51.250	5,194,098
2018-08-23	68.870	69.190	68.740	68.970	51.198	5,806,654
2018-08-22	69.180	69.400	68.850	69.040	51.250	6,176,178
2018-08-21	70.210	70.250	69.090	69.170	51.346	10,285,701
2018-08-20	69.000	70.220	68.930	70.170	52.089	10,919,426
2018-08-17	68.780	69.240	68.700	69.060	51.265	8,223,761
2018-08-16	67.600	69.000	67.370	68.850	51.109	19,378,358
2018-08-15	66.730	67.570	66.470	67.370	50.010	11,413,873
2018-08-14	66.610	66.950	66.260	66.460	49.335	6,912,608
2018-08-13	66.130	66.890	66.070	66.720	49.528	9,973,606
2018-08-10	65.900	66.500	65.680	66.070	49.045	7,796,806
2018-08-09	66.870	66.870	65.800	66.000	48.993	7,495,086
2018-08-08	66.510	66.990	66.150	66.690	49.505	6,821,746
2018-08-07	66.090	66.990	66.030	66.580	49.424	8,471,298
2018-08-06	66.090	66.480	65.690	66.220	49.156	8,600,202
2018-08-03	65.200	66.020	64.970	65.930	48.941	7,333,066
2018-08-02	65.300	65.430	64.870	65.220	48.414	7,226,379
2018-08-01	65.710	66.140	65.450	65.490	48.615	7,949,604
2018-07-31	64.900	66.120	64.880	65.870	48.897	16,184,683
2018-07-30	63.790	64.900	63.530	64.810	48.110	10,129,130
2018-07-27	62.450	64.020	62.380	63.490	47.130	8,815,357
2018-07-26	64.610	65.200	63.990	64.010	47.516	11,677,235
2018-07-25	63.430	64.570	63.360	64.490	47.872	11,023,598
2018-07-24	62.900	63.440	62.820	63.420	47.078	9,931,058
2018-07-23	62.570	62.780	62.510	62.690	46.536	7,266,413
2018-07-20	62.060	62.540	62.010	62.520	46.410	7,204,686
2018-07-19	62.740	62.940	62.250	62.510	46.402	7,631,641
2018-07-18	62.600	62.980	62.370	62.940	46.722	6,645,578
2018-07-17	62.530	62.810	62.460	62.530	46.417	5,292,086
2018-07-16	62.930	62.950	62.330	62.590	46.462	4,729,938
2018-07-13	62.270	63.040	62.250	62.890	46.685	7,705,106
2018-07-12	62.440	62.840	62.140	62.660	46.514	8,424,453
2018-07-11	62.140	62.200	61.590	61.900	45.950	6,055,344
2018-07-10	62.390	62.630	62.110	62.300	46.247	11,266,524
2018-07-09	62.460	62.690	62.000	62.020	46.039	8,724,600
2018-07-06	61.800	62.510	61.790	62.200	46.172	8,543,191
2018-07-05	61.400	61.960	61.090	61.640	45.757	9,517,098
2018-07-03	60.740	61.300	60.550	60.710	45.066	5,106,590
2018-07-02	60.550	60.560	59.920	60.460	44.881	9,546,337
2018-06-29	60.530	61.470	60.350	60.700	45.059	14,956,951
2018-06-28	60.110	60.750	59.990	60.300	44.762	10,691,591
2018-06-27	60.700	61.080	59.800	59.880	44.450	10,948,770
2018-06-26	60.830	61.020	60.610	60.720	45.074	12,571,913
2018-06-25	61.410	61.620	60.640	61.080	45.341	11,057,238
2018-06-22	61.280	61.920	61.220	61.470	45.630	12,885,998
2018-06-21	61.270	61.270	60.810	61.180	45.415	9,336,527
2018-06-20	61.060	61.480	60.790	61.280	45.489	12,757,094
2018-06-19	60.650	61.310	60.630	61.030	45.304	10,501,589
2018-06-18	61.350	61.360	60.590	60.990	45.274	9,990,270
2018-06-15	61.590	62.100	61.220	62.030	46.046	17,246,517

← NewerPage 35 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.