Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	62.250	62.950	61.940	62.510	43.952	15,239,492
2016-10-12	62.400	62.630	61.580	61.660	43.355	10,607,751
2016-10-11	63.530	63.550	61.750	61.930	43.545	14,625,259
2016-10-10	64.210	64.860	63.440	63.900	44.930	21,322,503
2016-10-07	62.770	62.990	62.030	62.770	44.135	11,292,410
2016-10-06	62.490	62.690	61.740	62.660	44.058	11,979,164
2016-10-05	62.700	63.040	62.480	62.800	44.156	8,249,122
2016-10-04	62.480	62.950	61.940	62.460	43.917	8,276,475
2016-10-03	62.220	62.570	61.670	62.520	43.960	7,881,065
2016-09-30	61.890	62.730	61.860	62.410	43.882	14,258,354
2016-09-29	63.020	63.020	61.560	61.910	43.531	11,454,640
2016-09-28	63.000	63.480	62.500	63.300	44.508	12,361,160
2016-09-27	62.310	62.700	61.830	62.570	43.995	7,693,158
2016-09-26	62.530	62.580	61.880	62.150	43.699	7,319,022
2016-09-23	62.870	63.250	62.700	62.960	44.269	8,048,430
2016-09-22	62.920	63.470	62.830	63.020	44.311	8,853,294
2016-09-21	62.260	62.820	61.860	62.700	44.086	7,565,512
2016-09-20	61.900	62.410	61.690	61.940	43.552	9,653,757
2016-09-19	62.540	62.540	61.320	61.330	43.123	11,829,510
2016-09-16	62.450	62.620	62.060	62.280	43.791	13,029,050
2016-09-15	61.240	62.610	61.120	62.380	43.861	9,429,694
2016-09-14	61.920	62.340	61.300	61.350	43.137	10,922,046
2016-09-13	62.370	62.780	61.370	61.810	43.460	10,714,123
2016-09-12	62.000	63.490	61.910	63.190	44.107	11,139,716
2016-09-09	62.690	62.710	62.320	62.490	43.619	13,191,700
2016-09-08	62.450	63.290	62.330	63.240	44.142	9,627,242
2016-09-07	63.310	63.490	62.600	62.870	43.884	9,084,169
2016-09-06	62.990	63.470	62.770	63.240	44.142	8,310,954
2016-09-02	62.590	63.270	62.590	62.980	43.961	7,978,634
2016-09-01	62.700	62.980	62.390	62.900	43.905	6,858,846
2016-08-31	63.080	63.120	62.420	62.790	43.828	9,285,804
2016-08-30	62.960	63.030	62.510	62.710	43.772	6,474,544
2016-08-29	62.920	63.290	62.640	63.010	43.982	5,843,438
2016-08-26	62.480	62.990	62.180	62.850	43.870	8,167,902
2016-08-25	62.860	63.100	62.270	62.320	43.500	8,329,190
2016-08-24	63.600	63.780	62.510	62.730	43.786	7,842,079
2016-08-23	63.710	63.880	63.370	63.580	44.379	6,076,723
2016-08-22	63.250	63.640	63.080	63.550	44.358	6,756,666
2016-08-19	63.180	63.440	62.870	63.360	44.226	8,887,040
2016-08-18	63.080	63.640	63.080	63.630	44.414	7,259,077
2016-08-17	63.030	63.430	62.600	63.290	44.177	8,668,532
2016-08-16	63.000	63.320	62.840	63.040	44.003	5,952,745
2016-08-15	63.350	63.750	63.210	63.320	44.198	6,969,305
2016-08-12	63.140	63.450	62.930	63.350	44.219	6,544,026
2016-08-11	62.610	63.730	62.480	63.630	44.414	10,862,520
2016-08-10	62.090	63.100	62.070	62.640	43.723	9,259,499
2016-08-09	62.860	63.140	62.430	62.490	43.619	12,821,651
2016-08-08	62.660	63.020	61.950	62.860	43.877	26,248,103
2016-08-05	57.840	64.000	57.840	63.860	44.575	76,374,048
2016-08-04	57.740	58.230	57.740	57.840	40.373	5,807,387
2016-08-03	58.170	58.300	57.180	57.650	40.240	10,099,890
2016-08-02	58.680	58.730	58.250	58.330	40.715	7,153,962
2016-08-01	58.830	59.000	58.500	58.660	40.945	9,297,018
2016-07-29	59.010	59.200	58.270	58.660	40.945	8,898,778
2016-07-28	58.520	58.590	58.110	58.430	40.785	7,639,606
2016-07-27	58.390	58.720	57.930	58.600	40.903	8,267,462
2016-07-26	58.700	58.810	58.140	58.360	40.736	7,494,038
2016-07-25	58.630	58.880	57.980	58.560	40.875	8,422,986
2016-07-22	58.990	59.080	58.550	58.820	41.057	6,570,436
2016-07-21	59.000	59.110	58.560	58.790	41.036	6,337,361

← NewerPage 43 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.