Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	63.480	63.970	63.190	63.240	45.130	7,915,125
2017-04-05	63.690	64.150	63.510	63.570	45.366	8,083,538
2017-04-04	63.590	63.770	63.370	63.670	45.437	6,650,189
2017-04-03	63.430	63.710	63.220	63.470	45.295	6,962,493
2017-03-31	63.260	63.630	63.250	63.540	45.344	7,979,472
2017-03-30	63.500	63.680	63.320	63.450	45.280	5,577,456
2017-03-29	63.670	64.110	63.460	63.640	45.416	8,525,794
2017-03-28	63.200	63.400	62.880	63.340	45.202	10,673,880
2017-03-27	62.920	63.410	62.810	63.190	45.095	8,400,663
2017-03-24	63.160	63.530	62.860	63.180	45.088	9,575,052
2017-03-23	63.360	63.820	63.190	63.280	45.159	9,915,128
2017-03-22	63.980	64.110	63.250	63.500	45.316	10,007,352
2017-03-21	64.320	64.610	63.620	63.910	45.608	11,057,134
2017-03-20	64.140	64.300	64.000	64.110	45.751	13,593,818
2017-03-17	64.250	64.700	63.890	63.900	45.601	15,142,762
2017-03-16	64.570	64.790	63.990	64.180	45.801	10,074,634
2017-03-15	64.400	64.970	64.220	64.700	46.172	9,458,200
2017-03-14	64.130	64.510	64.050	64.200	45.815	8,271,759
2017-03-13	65.240	65.290	64.010	64.150	45.780	14,880,133
2017-03-10	66.070	66.200	65.500	65.600	46.479	9,247,447
2017-03-09	65.970	66.030	65.520	65.890	46.685	8,106,280
2017-03-08	65.960	66.120	65.270	65.800	46.621	8,821,645
2017-03-07	65.430	66.310	65.190	65.960	46.734	8,728,478
2017-03-06	66.080	66.780	65.900	66.470	47.096	9,104,500
2017-03-03	66.080	66.620	65.810	66.580	47.173	8,716,111
2017-03-02	66.380	66.580	66.000	66.080	46.819	9,062,790
2017-03-01	66.070	66.800	65.890	66.210	46.911	11,193,374
2017-02-28	65.810	66.150	65.650	65.870	46.670	8,112,044
2017-02-27	65.780	65.940	65.560	65.850	46.656	7,476,222
2017-02-24	65.650	66.160	65.630	66.160	46.876	8,849,626
2017-02-23	65.520	66.110	65.350	65.850	46.656	7,184,669
2017-02-22	65.500	65.750	65.090	65.290	46.259	9,096,221
2017-02-21	64.900	65.780	64.900	65.480	46.394	7,740,633
2017-02-17	65.200	65.560	64.860	65.390	46.330	9,482,618
2017-02-16	65.140	65.410	64.460	65.260	46.238	12,938,922
2017-02-15	64.900	65.870	64.850	65.160	46.167	18,662,050
2017-02-14	64.640	65.720	64.430	65.660	46.522	10,629,550
2017-02-13	64.250	64.830	64.220	64.770	45.891	7,494,353
2017-02-10	64.320	64.570	63.960	64.150	45.452	8,940,907
2017-02-09	64.320	64.820	64.300	64.390	45.622	7,391,439
2017-02-08	63.900	64.480	63.830	64.320	45.572	6,190,326
2017-02-07	64.760	64.930	64.050	64.200	45.487	8,840,194
2017-02-06	63.920	64.950	63.900	64.940	46.011	9,598,422
2017-02-03	63.860	64.330	63.270	64.290	45.551	12,209,724
2017-02-02	62.640	64.210	62.530	64.180	45.473	19,901,730
2017-02-01	62.060	62.270	61.560	62.100	43.999	11,547,702
2017-01-31	61.060	62.240	60.920	61.990	43.921	10,292,513
2017-01-30	61.520	61.710	60.930	61.430	43.525	8,230,573
2017-01-27	61.380	61.990	61.300	61.750	43.751	6,972,554
2017-01-26	61.020	61.360	60.540	61.200	43.362	13,317,460
2017-01-25	61.320	61.380	60.760	61.080	43.277	15,255,736
2017-01-24	61.590	61.690	60.730	61.210	43.369	10,990,900
2017-01-23	61.810	62.400	61.630	61.810	43.794	10,691,382
2017-01-20	62.400	62.920	62.150	62.530	44.304	26,451,834
2017-01-19	61.050	61.080	60.070	60.330	42.745	11,944,999
2017-01-18	61.380	61.780	61.080	61.170	43.340	8,522,022
2017-01-17	61.920	62.070	61.200	61.480	43.560	11,101,150
2017-01-13	62.330	62.680	62.100	62.340	44.169	10,447,617
2017-01-12	62.530	63.240	62.120	62.210	44.077	26,079,899
2017-01-11	62.340	63.160	60.750	61.630	43.666	34,281,862

← NewerPage 41 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.