Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	50.330	50.540	48.980	49.200	33.769	18,996,991
2016-01-27	50.660	51.570	49.830	50.370	34.572	13,748,817
2016-01-26	51.050	51.600	50.760	51.450	35.313	9,450,340
2016-01-25	51.350	51.440	50.760	50.920	34.949	9,725,964
2016-01-22	51.440	51.740	50.950	51.350	35.244	11,331,814
2016-01-21	50.780	51.320	50.090	50.920	34.949	12,499,706
2016-01-20	50.290	51.020	49.300	50.550	34.695	16,684,579
2016-01-19	51.600	51.910	50.810	51.340	35.237	11,454,116
2016-01-15	50.500	51.300	50.100	51.140	35.100	16,233,939
2016-01-14	50.670	52.110	50.590	51.800	35.553	14,219,788
2016-01-13	51.910	52.060	50.580	50.660	34.771	17,340,837
2016-01-12	51.510	52.070	50.980	51.760	35.526	11,864,408
2016-01-11	51.250	51.540	50.610	51.250	35.176	15,057,035
2016-01-08	52.510	52.520	50.860	51.080	35.059	14,835,698
2016-01-07	51.520	52.320	51.440	51.960	35.663	13,330,560
2016-01-06	52.510	52.950	52.210	52.420	35.979	13,064,263
2016-01-05	52.790	53.470	52.670	53.150	36.480	11,607,124
2016-01-04	52.010	52.610	51.610	52.480	36.020	17,998,981
2015-12-31	52.800	53.290	52.660	52.820	36.253	8,690,959
2015-12-30	53.340	53.580	53.080	53.250	36.548	5,827,194
2015-12-29	52.970	53.610	52.910	53.340	36.610	6,925,708
2015-12-28	52.790	53.040	52.570	52.840	36.267	5,068,442
2015-12-24	52.790	53.130	52.610	52.850	36.274	3,123,145
2015-12-23	52.380	53.220	52.360	52.980	36.363	7,469,515
2015-12-22	52.010	52.230	51.280	52.100	35.759	13,830,351
2015-12-21	52.150	52.150	51.200	51.870	35.601	12,194,633
2015-12-18	52.150	52.320	51.610	51.640	35.443	22,114,686
2015-12-17	54.110	54.250	52.660	52.660	36.143	14,165,921
2015-12-16	53.420	54.110	53.000	54.020	37.077	10,494,986
2015-12-15	52.480	53.190	52.230	52.900	36.308	12,142,023
2015-12-14	52.150	52.360	51.650	52.200	35.828	12,575,162
2015-12-11	53.000	53.280	52.020	52.150	35.793	10,896,999
2015-12-10	53.020	53.980	52.820	53.690	36.535	12,001,591
2015-12-09	53.280	53.610	52.520	52.820	35.943	10,854,346
2015-12-08	53.570	54.400	53.220	53.470	36.385	7,936,714
2015-12-07	54.020	54.230	53.180	53.680	36.528	9,113,408
2015-12-04	52.870	53.680	52.830	53.640	36.501	14,343,976
2015-12-03	54.070	54.090	52.240	52.590	35.786	14,247,665
2015-12-02	54.660	54.990	53.750	53.820	36.623	10,584,066
2015-12-01	53.770	54.640	53.440	54.570	37.133	13,620,646
2015-11-30	54.040	54.110	53.000	53.010	36.072	14,004,634
2015-11-27	53.360	54.200	53.360	53.960	36.718	3,124,717
2015-11-25	53.620	53.920	53.460	53.720	36.555	6,370,687
2015-11-24	53.560	53.680	53.100	53.480	36.392	11,011,546
2015-11-23	54.080	54.200	53.780	54.010	36.752	9,105,129
2015-11-20	54.610	54.860	54.000	54.100	36.814	9,362,098
2015-11-19	54.440	54.530	53.920	54.280	36.936	7,167,482
2015-11-18	53.860	54.320	53.700	54.230	36.902	11,330,347
2015-11-17	53.710	54.300	53.290	53.710	36.548	7,468,677
2015-11-16	52.190	53.810	52.130	53.700	36.541	7,239,374
2015-11-13	53.460	53.720	52.900	53.030	36.085	11,941,436
2015-11-12	53.590	53.970	53.030	53.030	36.085	8,989,220
2015-11-11	54.810	55.000	53.680	53.720	36.555	8,954,741
2015-11-10	54.380	54.600	54.020	54.430	37.038	7,820,490
2015-11-09	54.030	54.410	53.740	54.240	36.909	9,578,930
2015-11-06	54.790	54.880	54.010	54.610	37.161	11,237,704
2015-11-05	55.460	55.680	54.680	55.050	37.460	9,481,046
2015-11-04	55.470	55.770	55.180	55.530	37.787	8,121,162
2015-11-03	55.080	55.380	54.480	55.110	37.501	9,658,578
2015-11-02	54.690	55.330	54.410	55.110	37.501	11,065,937

← NewerPage 46 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.