Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	54.760	55.280	54.420	54.690	40.286	10,489,746
2018-03-20	54.750	54.940	54.360	54.640	40.249	8,153,440
2018-03-19	55.660	55.680	54.240	54.630	40.242	12,391,762
2018-03-16	55.190	55.850	55.080	55.670	41.008	22,010,620
2018-03-15	54.950	55.730	54.890	55.250	40.699	10,560,277
2018-03-14	55.270	55.430	54.310	54.800	40.367	11,692,222
2018-03-13	55.740	55.750	55.000	55.370	40.434	12,272,080
2018-03-12	55.730	56.130	55.240	55.360	40.426	11,269,039
2018-03-09	55.030	55.190	54.700	55.140	40.266	9,240,006
2018-03-08	54.520	54.820	54.360	54.760	39.988	7,705,001
2018-03-07	53.840	54.580	53.750	54.470	39.776	12,817,564
2018-03-06	54.490	54.710	53.820	54.300	39.652	9,716,951
2018-03-05	54.240	54.710	54.080	54.400	39.725	13,743,577
2018-03-02	53.480	54.430	53.120	54.360	39.696	9,355,706
2018-03-01	54.260	54.810	53.420	53.700	39.214	13,648,523
2018-02-28	55.060	55.170	54.210	54.220	39.594	11,807,606
2018-02-27	55.910	55.960	54.700	54.720	39.959	9,734,453
2018-02-26	55.000	56.190	55.000	56.060	40.937	12,725,026
2018-02-23	54.820	55.000	54.570	54.870	40.068	9,499,177
2018-02-22	54.600	55.070	54.420	54.570	39.849	11,334,958
2018-02-21	55.030	55.440	54.550	54.550	39.835	11,244,935
2018-02-20	56.120	56.140	54.950	54.980	40.149	14,113,416
2018-02-16	55.970	56.990	55.920	56.290	41.105	12,294,402
2018-02-15	55.430	55.990	54.830	55.990	40.886	10,584,695
2018-02-14	54.310	55.100	54.220	54.900	40.090	11,996,142
2018-02-13	55.230	55.370	54.770	54.900	40.090	17,857,291
2018-02-12	55.350	55.890	54.960	55.430	40.477	13,259,506
2018-02-09	55.150	55.410	53.360	54.870	40.068	19,472,364
2018-02-08	56.040	56.460	54.710	54.730	39.966	21,871,760
2018-02-07	55.170	56.710	55.090	55.880	40.806	14,349,740
2018-02-06	55.140	56.770	54.330	55.460	40.499	32,494,498
2018-02-05	58.270	58.950	55.820	56.400	41.186	20,546,774
2018-02-02	59.410	59.970	58.280	58.560	42.763	12,852,777
2018-02-01	59.170	60.340	59.070	59.860	43.712	14,009,664
2018-01-31	60.770	60.800	58.900	59.250	43.267	15,582,712
2018-01-30	60.790	61.250	60.440	60.650	44.289	13,666,654
2018-01-29	61.950	62.140	61.560	61.630	45.005	9,198,191
2018-01-26	61.490	62.080	61.340	62.040	45.304	11,060,278
2018-01-25	61.300	61.380	60.950	61.300	44.764	9,853,610
2018-01-24	62.010	62.110	60.960	61.180	44.676	14,129,241
2018-01-23	61.030	62.130	60.870	61.700	45.056	11,718,212
2018-01-22	60.950	61.440	60.720	61.250	44.727	12,835,380
2018-01-19	61.480	61.480	60.640	61.280	44.749	12,745,671
2018-01-18	62.000	62.120	60.630	61.130	44.640	20,861,278
2018-01-17	62.290	62.590	61.890	62.030	45.297	22,940,615
2018-01-16	61.750	63.780	61.250	62.070	45.326	50,399,682
2018-01-12	57.950	58.810	57.890	58.660	42.836	12,935,569
2018-01-11	57.300	57.610	57.160	57.600	42.062	7,447,402
2018-01-10	56.550	57.370	56.460	57.300	41.843	9,497,395
2018-01-09	56.810	57.100	56.570	56.800	41.478	11,142,022
2018-01-08	57.210	57.250	56.500	56.660	41.376	11,642,546
2018-01-05	57.390	57.390	56.590	56.990	41.617	9,955,057
2018-01-04	56.440	57.420	56.380	57.050	41.660	15,751,650
2018-01-03	56.230	56.260	55.960	56.140	40.996	11,090,460
2018-01-02	56.590	56.750	56.050	56.220	41.054	10,556,504
2017-12-29	56.830	56.990	56.270	56.270	41.091	8,841,557
2017-12-28	56.340	56.800	56.300	56.600	41.332	6,061,108
2017-12-27	56.390	56.630	56.260	56.340	41.142	5,931,994
2017-12-26	56.490	56.600	56.270	56.340	41.142	4,616,754
2017-12-22	56.600	56.830	56.130	56.360	41.156	11,890,608

← NewerPage 37 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.