Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	61.590	62.100	61.220	62.030	46.046	17,246,517
2018-06-14	62.070	62.380	61.220	61.560	45.697	12,528,211
2018-06-13	62.570	62.960	62.350	62.590	46.106	9,873,732
2018-06-12	62.370	62.610	62.010	62.440	45.995	8,308,230
2018-06-11	62.770	62.860	62.080	62.330	45.914	7,542,666
2018-06-08	62.010	62.650	61.970	62.580	46.098	10,142,754
2018-06-07	62.000	62.040	61.510	61.990	45.664	7,910,933
2018-06-06	61.510	61.940	61.220	61.930	45.619	7,912,190
2018-06-05	62.000	62.330	61.060	61.390	45.222	13,098,218
2018-06-04	61.550	62.530	61.180	62.020	45.686	20,410,534
2018-06-01	59.890	60.810	59.620	60.560	44.610	11,556,925
2018-05-31	59.630	59.880	59.310	59.530	43.851	12,786,019
2018-05-30	58.650	59.800	58.520	59.720	43.991	11,572,016
2018-05-29	58.580	58.890	58.030	58.400	43.019	9,228,269
2018-05-25	59.140	59.460	58.840	59.090	43.527	6,985,339
2018-05-24	59.250	59.410	58.810	59.130	43.557	7,261,382
2018-05-23	58.450	59.490	58.430	59.170	43.586	10,375,619
2018-05-22	58.780	59.140	58.400	58.450	43.056	9,357,068
2018-05-21	59.180	59.320	58.390	58.570	43.144	8,882,219
2018-05-18	58.960	59.460	57.490	59.140	43.564	10,151,242
2018-05-17	59.540	59.780	58.880	59.070	43.513	8,222,398
2018-05-16	59.320	60.010	59.110	59.750	44.014	8,941,222
2018-05-15	59.440	59.800	58.900	59.200	43.608	7,148,932
2018-05-14	59.770	60.080	59.430	59.680	43.962	9,942,062
2018-05-11	58.160	59.970	58.130	59.690	43.969	13,344,498
2018-05-10	58.130	58.730	57.930	58.060	42.769	8,624,097
2018-05-09	56.970	58.410	56.830	57.950	42.688	8,684,042
2018-05-08	57.370	57.420	56.260	56.760	41.811	10,749,546
2018-05-07	57.770	58.100	57.080	57.380	42.268	10,513,955
2018-05-04	57.120	57.910	56.830	57.750	42.540	9,149,983
2018-05-03	57.140	57.800	56.370	57.530	42.378	11,864,932
2018-05-02	57.680	58.000	57.020	57.300	42.209	10,921,837
2018-05-01	59.000	59.240	56.880	57.980	42.710	13,756,782
2018-04-30	59.650	59.980	58.870	58.870	43.365	13,730,267
2018-04-27	59.340	59.650	59.310	59.470	43.807	8,034,073
2018-04-26	59.820	60.090	59.110	59.410	43.763	14,148,105
2018-04-25	59.900	59.920	58.930	59.630	43.925	14,057,034
2018-04-24	60.410	61.000	59.770	60.090	44.264	13,974,975
2018-04-23	60.050	60.620	59.430	60.250	44.382	20,767,587
2018-04-20	58.860	59.270	58.660	58.830	43.336	10,109,951
2018-04-19	58.920	59.320	58.420	58.640	43.196	11,041,204
2018-04-18	59.410	59.620	58.590	58.920	43.402	11,779,730
2018-04-17	59.840	59.960	58.960	59.270	43.660	16,070,451
2018-04-16	57.770	59.250	57.170	58.650	43.203	23,627,998
2018-04-13	57.080	57.330	56.640	57.170	42.113	10,536,278
2018-04-12	56.600	57.190	56.140	56.740	41.796	12,511,967
2018-04-11	56.060	56.540	55.890	56.200	41.399	9,445,834
2018-04-10	56.680	56.790	56.040	56.490	41.612	13,481,891
2018-04-09	55.000	57.420	54.560	56.160	41.369	24,352,376
2018-04-06	54.280	54.580	52.900	53.360	39.306	13,100,838
2018-04-05	55.060	55.380	54.440	54.530	40.168	13,074,638
2018-04-04	53.470	54.690	53.400	54.540	40.176	9,330,030
2018-04-03	53.340	54.150	52.830	54.090	39.844	9,688,341
2018-04-02	54.400	54.650	52.960	53.270	39.240	14,041,104
2018-03-29	55.360	55.410	54.470	54.470	40.124	10,218,524
2018-03-28	54.050	55.340	54.020	55.090	40.581	13,302,788
2018-03-27	53.990	54.560	53.470	53.750	39.594	16,956,535
2018-03-26	54.050	54.160	52.970	54.040	39.807	10,448,770
2018-03-23	54.320	54.710	53.340	53.410	39.343	12,408,634
2018-03-22	54.240	54.980	54.030	54.120	39.866	13,387,990

← NewerPage 36 of 79 · 4,733 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.