Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	63.850	64.630	63.850	64.270	46.203	4,895,627
2017-06-30	64.490	64.730	64.000	64.090	46.073	8,762,223
2017-06-29	65.010	65.080	64.090	64.340	46.253	8,751,114
2017-06-28	65.760	65.900	65.140	65.160	46.842	7,056,498
2017-06-27	66.270	66.270	65.540	65.540	47.116	8,511,437
2017-06-26	66.150	66.400	65.830	65.920	47.389	7,940,067
2017-06-23	66.040	66.390	65.840	66.160	47.561	14,769,988
2017-06-22	65.510	66.370	65.380	66.020	47.461	14,087,111
2017-06-21	64.560	65.600	64.560	65.460	47.058	11,679,960
2017-06-20	63.680	64.960	63.580	64.530	46.390	10,755,624
2017-06-19	63.090	63.810	63.020	63.680	45.779	8,831,391
2017-06-16	63.260	63.710	62.690	62.970	45.268	15,617,296
2017-06-15	63.300	63.440	62.880	63.190	45.426	8,244,406
2017-06-14	63.020	63.640	63.020	63.370	45.556	10,834,853
2017-06-13	63.730	63.840	63.030	63.270	45.484	12,631,544
2017-06-12	64.390	64.680	64.200	64.390	45.951	9,851,514
2017-06-09	63.200	64.440	63.140	64.390	45.951	11,266,419
2017-06-08	64.060	64.250	62.830	63.200	45.102	19,411,056
2017-06-07	64.600	64.650	64.000	64.060	45.716	7,971,717
2017-06-06	65.000	65.040	64.460	64.670	46.151	8,218,206
2017-06-05	65.350	65.390	64.700	65.070	46.436	6,254,988
2017-06-02	65.460	65.580	65.180	65.470	46.722	6,600,933
2017-06-01	65.090	65.260	64.860	65.260	46.572	7,923,404
2017-05-31	65.080	65.490	65.030	65.110	46.465	8,162,138
2017-05-30	64.720	65.140	64.530	64.880	46.301	5,120,109
2017-05-26	65.000	65.210	64.820	64.920	46.329	3,862,614
2017-05-25	64.960	65.120	64.660	65.040	46.415	7,436,503
2017-05-24	64.770	65.200	64.540	64.930	46.336	7,289,259
2017-05-23	64.000	64.590	64.000	64.550	46.065	6,009,861
2017-05-22	63.700	64.440	63.570	64.040	45.701	6,525,372
2017-05-19	64.040	64.040	63.500	63.780	45.516	9,739,798
2017-05-18	62.910	64.500	62.910	63.890	45.594	12,528,316
2017-05-17	63.790	63.790	62.880	63.000	44.959	8,296,911
2017-05-16	63.440	63.870	63.140	63.790	45.523	8,248,494
2017-05-15	63.420	63.600	63.340	63.510	45.323	8,710,347
2017-05-12	64.390	64.670	63.270	63.570	45.366	10,838,521
2017-05-11	64.750	65.250	64.310	64.430	45.980	19,404,663
2017-05-10	63.130	63.950	63.090	63.940	45.630	10,094,126
2017-05-09	64.180	64.270	63.160	63.290	45.166	10,712,970
2017-05-08	63.910	64.510	63.830	64.010	45.680	11,684,676
2017-05-05	63.500	64.090	63.430	63.970	45.651	9,795,237
2017-05-04	63.670	63.890	63.220	63.380	45.230	9,023,280
2017-05-03	62.500	63.670	62.380	63.630	45.409	11,978,430
2017-05-02	62.510	63.240	62.310	62.700	44.745	13,647,580
2017-05-01	62.250	62.500	62.100	62.380	44.517	10,707,521
2017-04-28	62.580	62.650	62.140	62.330	44.481	9,915,862
2017-04-27	62.780	62.910	62.450	62.580	44.659	6,920,258
2017-04-26	62.630	62.880	62.430	62.700	44.745	9,284,546
2017-04-25	62.490	62.930	62.250	62.300	44.460	11,205,006
2017-04-24	62.500	62.520	62.020	62.140	44.345	9,270,922
2017-04-21	62.360	62.630	61.870	61.890	44.167	11,002,323
2017-04-20	62.660	62.750	62.250	62.550	44.638	9,392,490
2017-04-19	62.260	62.640	62.000	62.640	44.702	10,845,857
2017-04-18	62.460	62.460	61.990	62.270	44.438	7,749,436
2017-04-17	62.710	62.840	62.390	62.800	44.816	5,590,242
2017-04-13	62.790	63.000	62.560	62.610	44.681	6,217,260
2017-04-12	62.370	63.210	62.280	63.050	44.995	9,965,642
2017-04-11	62.490	62.760	62.180	62.580	44.659	6,858,950
2017-04-10	63.270	63.330	62.530	62.550	44.638	7,595,590
2017-04-07	63.280	63.330	62.950	63.130	45.052	8,091,713

← NewerPage 40 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.