Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	56.080	56.800	56.080	56.600	41.332	10,439,966
2017-12-20	56.280	56.490	55.980	56.110	40.974	13,766,423
2017-12-19	56.220	56.620	56.010	56.230	41.062	9,921,521
2017-12-18	56.380	56.690	56.200	56.220	41.054	12,151,560
2017-12-15	56.230	56.370	55.750	56.240	41.069	23,664,574
2017-12-14	56.400	56.740	55.960	56.010	40.901	10,623,890
2017-12-13	56.940	57.370	56.650	56.910	41.208	13,982,940
2017-12-12	56.870	57.170	56.630	57.070	41.323	14,454,750
2017-12-11	56.340	56.640	55.560	56.340	40.795	10,239,170
2017-12-08	55.310	55.570	54.660	55.570	40.237	10,923,723
2017-12-07	54.850	55.840	54.680	54.770	39.658	17,250,604
2017-12-06	54.440	55.930	54.190	54.350	39.354	21,217,703
2017-12-05	56.150	56.510	55.720	55.770	40.382	12,405,386
2017-12-04	55.930	56.710	55.870	56.220	40.708	14,085,120
2017-12-01	55.400	55.980	55.220	55.870	40.455	12,672,835
2017-11-30	55.190	55.890	55.030	55.270	40.020	16,139,619
2017-11-29	55.040	55.650	54.930	55.360	40.085	10,980,525
2017-11-28	54.930	55.130	54.410	54.930	39.774	13,446,783
2017-11-27	54.410	54.600	54.200	54.550	39.499	10,584,905
2017-11-24	54.500	54.630	54.110	54.350	39.354	4,549,682
2017-11-22	54.230	54.570	54.170	54.370	39.368	7,730,258
2017-11-21	54.360	54.850	54.180	54.270	39.296	14,369,442
2017-11-20	54.040	54.390	53.630	54.100	39.173	18,003,278
2017-11-17	55.000	55.430	54.750	55.200	39.969	10,358,537
2017-11-16	54.860	55.370	54.750	55.170	39.948	12,572,122
2017-11-15	54.760	55.100	54.400	54.800	39.680	12,290,315
2017-11-14	54.970	55.180	54.750	54.990	39.817	13,315,678
2017-11-13	55.310	55.520	55.060	55.100	39.897	14,135,738
2017-11-10	56.290	56.290	55.150	55.480	40.172	17,547,607
2017-11-09	56.550	56.660	55.620	56.210	40.701	14,818,825
2017-11-08	55.500	56.720	55.460	56.580	40.969	15,859,279
2017-11-07	55.880	56.190	55.380	55.590	40.252	15,008,513
2017-11-06	56.040	56.180	55.600	55.880	40.462	9,136,988
2017-11-03	55.300	56.280	55.190	56.060	40.592	10,281,718
2017-11-02	55.480	55.570	55.040	55.370	40.093	12,909,788
2017-11-01	55.540	55.800	55.280	55.340	40.071	17,206,483
2017-10-31	55.170	55.790	55.030	55.090	39.890	19,313,802
2017-10-30	55.750	56.050	54.410	54.710	39.615	40,860,891
2017-10-27	60.550	60.550	57.820	58.240	42.171	30,980,242
2017-10-26	62.290	62.690	61.810	61.990	44.886	11,260,026
2017-10-25	63.100	63.130	62.330	62.450	45.219	11,545,502
2017-10-24	63.310	63.310	62.370	63.110	45.697	10,711,713
2017-10-23	64.030	64.520	63.300	63.400	45.907	12,137,936
2017-10-20	63.850	63.990	63.570	63.880	46.254	10,798,802
2017-10-19	63.640	64.030	63.590	63.750	46.160	10,554,618
2017-10-18	64.090	64.110	63.410	63.510	45.986	8,265,471
2017-10-17	63.210	63.310	62.880	63.220	45.777	7,365,868
2017-10-16	63.490	63.730	63.260	63.340	45.863	7,806,762
2017-10-13	63.950	64.160	63.380	63.390	45.900	7,693,787
2017-10-12	63.790	63.980	63.560	63.830	46.218	6,454,108
2017-10-11	64.340	64.340	63.780	63.780	46.182	10,586,477
2017-10-10	64.310	64.470	64.190	64.460	46.674	5,157,208
2017-10-09	64.670	64.740	64.120	64.330	46.580	5,712,962
2017-10-06	64.700	64.900	64.370	64.550	46.740	7,847,843
2017-10-05	64.420	64.800	64.330	64.600	46.776	9,589,200
2017-10-04	64.420	64.620	64.330	64.600	46.776	6,722,606
2017-10-03	64.550	64.580	63.780	64.370	46.609	6,819,441
2017-10-02	64.210	64.680	63.890	64.550	46.740	7,067,083
2017-09-29	64.290	64.530	63.330	64.030	46.363	11,999,181
2017-09-28	64.270	64.660	64.170	64.290	46.551	7,359,894

← NewerPage 38 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.