Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	61.200	61.240	59.890	59.920	42.455	16,036,706
2017-01-09	60.300	61.480	60.080	61.100	43.291	10,201,861
2017-01-06	60.090	60.460	59.530	60.270	42.703	10,730,053
2017-01-05	60.220	60.580	60.000	60.110	42.589	10,581,446
2017-01-04	60.500	60.790	60.040	60.130	42.604	9,863,671
2017-01-03	59.150	60.380	59.050	60.150	42.618	12,564,158
2016-12-30	58.780	58.950	58.560	58.870	41.711	11,289,685
2016-12-29	59.290	59.590	58.980	59.040	41.831	6,833,065
2016-12-28	59.720	59.860	59.210	59.270	41.994	6,470,981
2016-12-27	59.870	60.140	59.560	59.790	42.363	6,094,749
2016-12-23	59.770	59.860	59.250	59.560	42.200	7,955,892
2016-12-22	59.620	60.000	59.160	59.580	42.214	10,584,800
2016-12-21	60.590	60.810	59.340	59.430	42.108	12,630,706
2016-12-20	61.190	61.680	60.370	60.500	42.866	10,875,201
2016-12-19	61.800	62.270	60.870	61.140	43.319	12,512,072
2016-12-16	62.660	63.030	62.050	62.440	44.240	18,406,758
2016-12-15	62.000	62.640	61.840	62.370	44.191	8,917,851
2016-12-14	61.850	62.760	61.590	61.800	43.787	11,612,574
2016-12-13	61.800	61.960	61.250	61.790	43.780	8,218,626
2016-12-12	61.440	62.100	61.300	61.720	43.397	8,641,808
2016-12-09	60.490	61.510	60.400	61.230	43.053	11,021,187
2016-12-08	59.730	60.360	59.500	60.120	42.272	8,998,757
2016-12-07	59.700	60.060	58.620	60.060	42.230	14,723,981
2016-12-06	60.180	60.390	59.610	60.280	42.385	11,171,261
2016-12-05	61.520	61.530	59.840	60.250	42.363	13,608,490
2016-12-02	61.050	61.520	60.630	61.130	42.982	8,376,769
2016-12-01	61.300	61.370	60.650	60.760	42.722	8,802,047
2016-11-30	62.310	62.320	60.990	61.190	43.024	13,132,174
2016-11-29	61.950	62.460	61.920	62.190	43.728	10,516,575
2016-11-28	61.780	62.060	61.620	61.800	43.453	7,806,971
2016-11-25	61.820	62.400	61.750	62.210	43.742	3,669,362
2016-11-23	60.330	61.700	59.820	61.640	43.341	9,588,152
2016-11-22	62.500	62.650	61.210	61.700	43.383	10,052,626
2016-11-21	61.940	62.390	61.720	62.300	43.805	7,164,862
2016-11-18	62.570	62.620	61.730	61.870	43.503	8,066,351
2016-11-17	62.510	62.790	62.120	62.700	44.086	8,762,642
2016-11-16	63.700	63.950	62.450	62.630	44.037	11,297,650
2016-11-15	63.680	63.730	63.080	63.650	44.754	7,640,339
2016-11-14	64.000	64.090	63.240	63.530	44.670	10,610,476
2016-11-11	64.080	64.510	63.580	63.950	44.965	14,734,566
2016-11-10	64.540	65.460	64.520	64.960	45.675	18,719,690
2016-11-09	63.960	65.000	62.760	64.180	45.127	29,187,953
2016-11-08	59.820	60.780	59.520	60.510	42.546	8,323,321
2016-11-07	59.520	60.210	59.480	60.050	42.223	10,981,258
2016-11-04	58.690	59.270	58.610	58.820	41.358	11,861,893
2016-11-03	59.180	59.220	58.290	58.430	41.084	11,866,504
2016-11-02	59.060	59.510	58.750	58.840	41.372	11,239,486
2016-11-01	59.000	59.590	58.510	59.300	41.696	15,036,075
2016-10-31	59.090	59.150	58.370	58.720	41.288	14,939,030
2016-10-28	61.020	61.070	58.450	58.840	41.372	21,335,603
2016-10-27	61.150	62.060	61.000	61.290	43.095	10,847,534
2016-10-26	61.740	61.850	60.550	60.870	42.799	10,435,774
2016-10-25	60.270	62.190	59.550	61.950	43.559	15,917,548
2016-10-24	61.400	61.480	60.640	60.750	42.715	10,420,264
2016-10-21	61.550	61.900	61.030	61.200	43.031	7,762,222
2016-10-20	61.950	62.270	61.690	61.920	43.538	6,626,923
2016-10-19	62.130	62.300	61.810	61.870	43.503	5,850,670
2016-10-18	61.900	62.620	61.830	62.090	43.657	10,467,424
2016-10-17	62.050	62.050	60.800	61.520	43.256	13,681,221
2016-10-14	62.720	62.860	62.130	62.140	43.692	12,790,002

← NewerPage 42 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.