Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	64.680	64.750	64.320	64.570	46.754	7,013,111
2017-09-26	65.100	65.320	64.720	64.760	46.892	7,311,058
2017-09-25	65.160	65.400	65.040	65.180	47.196	5,840,923
2017-09-22	65.630	65.700	65.070	65.130	47.159	7,824,263
2017-09-21	65.850	65.930	65.520	65.600	47.500	6,255,198
2017-09-20	66.070	66.310	65.190	65.790	47.637	9,903,600
2017-09-19	66.020	66.160	65.680	65.950	47.753	7,345,746
2017-09-18	66.020	66.410	65.810	65.990	47.782	11,049,274
2017-09-15	66.170	66.380	65.750	66.160	47.905	15,390,718
2017-09-14	64.990	66.170	64.910	66.120	47.876	10,437,137
2017-09-13	65.360	65.550	65.300	65.450	47.051	5,898,878
2017-09-12	65.120	65.620	65.120	65.460	47.058	7,707,202
2017-09-11	64.940	65.310	64.680	65.130	46.821	10,785,597
2017-09-08	63.990	64.530	63.940	64.270	46.203	7,719,358
2017-09-07	64.090	64.420	63.790	64.320	46.239	7,185,507
2017-09-06	63.890	64.330	63.770	64.000	46.009	7,491,838
2017-09-05	63.750	64.110	63.460	63.620	45.735	7,583,538
2017-09-01	63.790	64.100	63.600	63.830	45.886	6,481,985
2017-08-31	63.350	63.920	62.950	63.860	45.908	13,522,344
2017-08-30	63.140	63.170	62.900	63.120	45.376	5,263,580
2017-08-29	63.130	63.210	62.720	63.120	45.376	6,879,806
2017-08-28	63.110	63.460	62.980	63.320	45.520	7,858,114
2017-08-25	62.870	63.290	62.770	62.940	45.247	5,528,095
2017-08-24	62.250	62.910	62.190	62.710	45.081	8,122,105
2017-08-23	62.250	62.600	62.150	62.150	44.679	6,743,775
2017-08-22	61.970	62.500	61.920	62.420	44.873	5,779,930
2017-08-21	61.480	62.040	61.430	61.970	44.549	7,542,666
2017-08-18	61.770	61.820	61.160	61.490	44.204	8,825,942
2017-08-17	62.750	63.020	61.810	61.840	44.456	9,589,305
2017-08-16	62.430	62.930	62.330	62.700	45.074	6,352,138
2017-08-15	62.730	63.030	62.490	62.500	44.930	6,619,168
2017-08-14	62.910	63.000	62.590	62.670	45.052	5,771,860
2017-08-11	62.420	62.960	62.260	62.380	44.844	6,341,448
2017-08-10	62.370	62.580	62.170	62.180	44.700	8,137,825
2017-08-09	62.450	62.720	62.220	62.490	44.923	6,866,810
2017-08-08	62.540	62.720	62.200	62.320	44.801	8,048,745
2017-08-07	62.950	63.090	62.660	62.840	45.175	7,018,246
2017-08-04	63.630	63.690	62.940	63.100	45.362	5,597,368
2017-08-03	63.210	63.730	63.180	63.520	45.663	7,355,702
2017-08-02	63.950	63.960	63.170	63.440	45.606	7,372,575
2017-08-01	64.040	64.270	63.770	63.920	45.951	6,802,463
2017-07-31	64.250	64.310	63.510	63.880	45.922	12,277,215
2017-07-28	63.810	64.360	63.220	64.110	46.088	13,982,521
2017-07-27	63.670	64.550	62.800	63.690	45.786	22,894,922
2017-07-26	62.310	62.340	61.720	61.800	44.427	9,816,302
2017-07-25	62.850	63.000	62.250	62.360	44.830	6,241,783
2017-07-24	62.540	62.900	62.500	62.570	44.981	8,157,318
2017-07-21	62.790	63.000	62.580	62.630	45.024	7,237,907
2017-07-20	62.910	63.240	62.860	62.940	45.247	6,974,545
2017-07-19	62.500	62.830	62.440	62.620	45.016	5,972,657
2017-07-18	62.500	62.630	62.270	62.410	44.866	6,408,415
2017-07-17	63.150	63.310	62.530	62.610	45.009	7,741,890
2017-07-14	62.930	63.400	62.860	63.060	45.333	6,309,903
2017-07-13	62.790	62.990	62.280	62.890	45.211	7,125,562
2017-07-12	62.660	63.130	62.660	62.780	45.132	8,610,368
2017-07-11	62.820	62.980	62.240	62.340	44.815	7,207,620
2017-07-10	63.390	63.400	62.610	62.830	45.167	7,036,062
2017-07-07	63.210	63.340	62.810	63.160	45.405	7,591,083
2017-07-06	63.770	63.910	62.990	63.100	45.362	11,887,150
2017-07-05	64.470	64.800	63.920	64.160	46.124	6,820,174

← NewerPage 39 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.