Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	56.480	56.640	56.000	56.220	38.924	8,677,650
2016-04-22	56.690	57.030	56.510	56.740	39.284	7,433,988
2016-04-21	56.340	57.030	56.310	56.600	39.187	11,040,994
2016-04-20	57.150	57.400	56.440	56.580	39.174	8,929,903
2016-04-19	56.730	57.380	56.220	56.860	39.367	8,011,122
2016-04-18	56.140	56.830	55.920	56.510	39.125	8,168,322
2016-04-15	56.530	56.550	55.880	56.140	38.869	8,839,251
2016-04-14	56.020	56.600	55.940	56.450	39.084	8,757,822
2016-04-13	55.460	55.990	55.270	55.960	38.744	8,849,836
2016-04-12	54.970	55.750	54.940	55.340	38.315	6,221,976
2016-04-11	55.370	55.740	54.980	55.050	38.114	7,404,749
2016-04-08	55.750	55.910	55.100	55.360	38.329	7,322,795
2016-04-07	55.340	55.780	55.050	55.420	38.370	11,042,566
2016-04-06	54.350	55.790	54.260	55.630	38.516	13,079,459
2016-04-05	54.090	54.720	53.990	54.240	37.553	9,432,838
2016-04-04	53.910	54.630	53.750	54.400	37.664	10,741,581
2016-04-01	52.500	53.790	52.440	53.700	37.180	9,099,889
2016-03-31	53.080	53.480	52.760	52.910	36.633	8,735,080
2016-03-30	53.480	53.550	53.110	53.220	36.847	6,711,287
2016-03-29	52.910	53.410	52.570	53.320	36.917	7,730,782
2016-03-28	53.120	53.290	52.650	52.830	36.577	6,337,046
2016-03-24	52.790	53.350	52.590	53.070	36.743	7,929,378
2016-03-23	53.600	53.600	52.850	53.080	36.750	10,424,980
2016-03-22	52.580	53.460	52.550	53.030	36.716	9,748,810
2016-03-21	52.330	52.830	52.100	52.800	36.557	8,014,161
2016-03-18	51.740	52.420	51.590	52.250	36.176	15,116,666
2016-03-17	51.930	51.970	51.330	51.530	35.677	10,038,163
2016-03-16	52.310	52.310	51.560	51.940	35.961	10,460,402
2016-03-15	52.480	52.640	51.950	52.420	36.293	9,495,614
2016-03-14	53.150	53.320	52.840	53.080	36.750	6,846,479
2016-03-11	53.020	53.460	52.780	53.200	36.833	16,277,955
2016-03-10	52.690	53.240	52.430	53.040	36.404	12,856,340
2016-03-09	52.580	52.890	52.100	52.360	35.937	9,589,829
2016-03-08	52.360	52.930	52.290	52.450	35.999	8,665,912
2016-03-07	51.840	52.930	51.750	52.640	36.130	7,824,682
2016-03-04	51.850	52.290	51.500	52.080	35.745	9,521,918
2016-03-03	52.180	52.320	51.150	52.100	35.759	10,279,622
2016-03-02	51.630	52.440	51.520	52.270	35.876	12,548,857
2016-03-01	50.390	51.940	50.090	51.750	35.519	12,686,774
2016-02-29	50.520	50.830	50.150	50.210	34.462	13,507,358
2016-02-26	51.050	51.130	50.630	50.640	34.757	9,695,362
2016-02-25	50.560	51.000	50.390	51.000	35.004	9,110,998
2016-02-24	50.160	50.620	49.630	50.560	34.702	7,936,190
2016-02-23	50.560	50.940	50.430	50.540	34.688	8,278,676
2016-02-22	50.280	50.780	50.130	50.770	34.846	8,143,274
2016-02-19	50.250	50.400	49.870	50.120	34.400	9,394,482
2016-02-18	50.600	50.990	50.250	50.320	34.537	10,074,319
2016-02-17	50.000	50.650	49.960	50.600	34.729	9,770,818
2016-02-16	49.400	49.990	49.240	49.780	34.167	11,964,178
2016-02-12	48.980	49.110	48.280	49.030	33.652	14,251,018
2016-02-11	48.810	49.390	48.510	48.850	33.528	11,620,643
2016-02-10	49.510	50.410	49.490	49.530	33.995	11,565,833
2016-02-09	48.690	49.570	48.400	49.160	33.741	11,160,257
2016-02-08	48.930	49.330	47.970	48.830	33.515	13,985,665
2016-02-05	48.600	49.720	48.270	49.380	33.892	17,693,384
2016-02-04	49.700	49.740	48.030	48.590	33.350	21,598,442
2016-02-03	49.620	50.110	48.580	50.050	34.352	20,507,893
2016-02-02	50.270	50.510	49.900	50.410	34.599	15,614,466
2016-02-01	50.390	50.980	49.840	50.750	34.832	11,979,898
2016-01-29	49.800	50.670	49.580	50.670	34.777	17,734,990

← NewerPage 45 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.