Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	59.000	59.120	58.760	58.790	41.036	6,786,848
2016-07-19	59.080	59.500	58.560	58.660	40.945	9,307,602
2016-07-18	59.000	59.490	58.720	59.020	41.197	9,190,122
2016-07-15	59.800	59.930	59.250	59.630	41.622	8,554,510
2016-07-14	59.870	59.930	59.480	59.650	41.636	7,698,084
2016-07-13	59.780	59.950	59.480	59.550	41.566	7,119,274
2016-07-12	59.270	59.790	59.080	59.600	41.601	8,804,562
2016-07-11	59.260	59.750	59.200	59.340	41.420	7,688,862
2016-07-08	58.980	59.570	58.800	59.350	41.427	9,934,411
2016-07-07	58.890	59.020	58.290	58.780	41.029	9,800,791
2016-07-06	58.270	59.270	58.070	59.160	41.294	15,015,430
2016-07-05	57.780	58.170	57.780	58.000	40.485	7,749,017
2016-07-01	57.540	58.000	57.420	57.940	40.443	8,245,978
2016-06-30	57.150	57.680	56.910	57.610	40.212	9,723,030
2016-06-29	56.140	57.140	55.980	57.050	39.821	10,284,862
2016-06-28	55.440	55.670	55.110	55.580	38.795	13,372,585
2016-06-27	55.490	55.680	55.100	55.310	38.607	13,721,778
2016-06-24	56.040	57.070	55.770	55.880	39.005	18,087,013
2016-06-23	57.480	57.680	57.110	57.680	40.261	7,302,883
2016-06-22	56.140	57.270	56.100	57.040	39.814	13,076,420
2016-06-21	56.540	56.670	56.240	56.250	39.263	6,710,344
2016-06-20	56.340	56.600	56.120	56.140	39.186	9,116,238
2016-06-17	57.430	57.430	55.700	55.890	39.012	18,323,651
2016-06-16	56.990	57.670	56.130	57.500	40.136	23,110,706
2016-06-15	56.410	56.520	55.950	56.090	39.151	8,015,942
2016-06-14	55.770	56.310	55.620	56.250	39.263	9,006,722
2016-06-13	56.180	56.680	56.090	56.110	39.165	6,502,630
2016-06-10	56.820	57.080	56.570	56.810	39.333	9,989,222
2016-06-09	57.510	57.820	56.930	57.180	39.589	9,670,630
2016-06-08	56.970	57.870	56.970	57.620	39.894	8,164,025
2016-06-07	57.200	57.440	56.920	57.000	39.464	6,552,515
2016-06-06	56.660	57.370	56.650	57.170	39.582	7,235,392
2016-06-03	56.840	56.960	56.280	56.640	39.215	5,697,871
2016-06-02	56.440	56.860	56.360	56.820	39.340	7,645,684
2016-06-01	56.200	56.520	55.950	56.330	39.001	7,012,168
2016-05-31	56.490	56.720	56.080	56.260	38.952	9,922,988
2016-05-27	56.500	56.840	56.230	56.480	39.104	7,869,222
2016-05-26	56.470	56.720	56.340	56.390	39.042	5,995,084
2016-05-25	55.810	56.670	55.770	56.570	39.167	10,052,626
2016-05-24	55.230	55.890	55.180	55.600	38.495	6,614,138
2016-05-23	55.000	55.230	54.780	54.920	38.024	5,837,674
2016-05-20	54.830	55.540	54.630	55.110	38.156	9,047,489
2016-05-19	54.160	54.980	54.080	54.580	37.789	9,153,127
2016-05-18	54.390	54.950	54.170	54.670	37.851	7,745,978
2016-05-17	54.410	54.570	53.980	54.320	37.609	12,360,112
2016-05-16	53.770	54.770	53.590	54.650	37.837	6,968,257
2016-05-13	54.100	54.510	53.830	53.880	37.304	7,467,210
2016-05-12	54.590	54.620	53.930	54.120	37.470	8,640,026
2016-05-11	54.700	54.790	54.260	54.310	37.602	6,888,399
2016-05-10	54.470	54.730	54.390	54.680	37.858	6,797,538
2016-05-09	53.570	54.330	53.510	54.100	37.457	8,358,219
2016-05-06	53.820	53.970	53.060	53.600	37.110	11,031,562
2016-05-05	54.280	54.400	53.340	54.090	37.450	11,764,010
2016-05-04	54.710	55.040	54.470	54.810	37.948	8,075,888
2016-05-03	55.140	55.450	54.850	55.080	38.135	7,966,058
2016-05-02	54.850	55.360	54.700	55.300	38.287	10,143,487
2016-04-29	55.640	55.640	54.560	54.840	37.969	13,862,944
2016-04-28	55.890	56.230	55.550	55.740	38.592	9,531,246
2016-04-27	56.060	56.620	56.060	56.310	38.987	7,274,587
2016-04-26	56.410	56.420	55.870	56.040	38.800	7,573,477

← NewerPage 44 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.