Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	54.790	55.270	54.660	54.660	37.195	11,546,235
2015-10-29	54.960	55.640	54.470	54.870	37.338	9,334,850
2015-10-28	53.990	55.140	53.550	55.100	37.494	15,416,080
2015-10-27	53.760	54.100	52.780	53.470	36.385	14,626,831
2015-10-26	52.650	53.170	52.470	52.910	36.004	11,502,010
2015-10-23	52.350	53.250	52.140	52.880	35.983	16,457,268
2015-10-22	50.820	52.560	50.300	52.010	35.391	19,335,181
2015-10-21	50.750	50.980	50.150	50.590	34.425	11,810,855
2015-10-20	51.390	51.470	50.100	50.390	34.289	10,422,255
2015-10-19	51.330	51.550	50.930	51.400	34.976	8,847,111
2015-10-16	51.300	51.720	51.080	51.480	35.031	11,624,940
2015-10-15	49.670	51.080	49.250	50.720	34.514	14,711,300
2015-10-14	49.590	50.120	49.450	49.540	33.711	14,390,298
2015-10-13	50.780	50.910	49.360	49.470	33.663	15,621,383
2015-10-12	49.710	50.850	49.690	50.710	34.507	12,212,658
2015-10-09	50.990	51.510	50.690	50.950	34.670	11,445,627
2015-10-08	50.660	51.190	50.140	51.020	34.718	13,144,016
2015-10-07	50.460	51.120	49.770	50.950	34.670	15,204,594
2015-10-06	51.390	51.390	49.320	49.800	33.888	17,285,188
2015-10-05	51.070	51.320	50.690	51.230	34.861	16,643,917
2015-10-02	48.790	50.150	48.350	50.140	34.119	25,453,719
2015-10-01	49.350	49.570	48.540	49.370	33.595	15,100,213
2015-09-30	49.400	49.540	48.850	49.390	33.609	13,287,697
2015-09-29	48.580	49.300	48.200	48.650	33.105	13,417,439
2015-09-28	49.300	49.370	48.090	48.420	32.948	21,117,724
2015-09-25	50.920	51.320	49.130	49.600	33.751	16,058,190
2015-09-24	50.530	50.860	50.220	50.590	34.425	11,012,698
2015-09-23	50.740	51.440	50.390	51.030	34.724	10,538,164
2015-09-22	50.550	51.000	50.260	50.740	34.527	13,409,789
2015-09-21	52.440	52.440	50.690	50.980	34.690	18,070,978
2015-09-18	53.680	53.870	51.910	52.130	35.473	30,389,799
2015-09-17	53.850	54.500	53.020	53.960	36.718	23,894,295
2015-09-16	53.510	53.970	53.320	53.870	36.657	9,098,107
2015-09-15	52.780	53.890	52.670	53.550	36.439	12,358,226
2015-09-14	52.120	52.730	51.990	52.340	35.616	9,213,387
2015-09-11	52.210	52.450	51.710	52.090	35.446	12,671,158
2015-09-10	52.020	53.200	51.860	52.720	35.568	14,740,539
2015-09-09	53.210	53.330	51.810	51.930	35.035	11,650,302
2015-09-08	53.010	53.020	52.200	52.690	35.548	15,679,233
2015-09-04	52.100	52.240	51.180	51.590	34.806	15,186,882
2015-09-03	53.270	53.550	52.600	52.650	35.521	12,732,257
2015-09-02	53.170	53.270	52.350	52.980	35.744	13,761,078
2015-09-01	52.660	53.230	52.200	52.530	35.440	16,503,275
2015-08-31	55.120	55.300	53.620	53.850	36.331	13,537,121
2015-08-28	54.780	55.410	54.590	55.370	37.356	13,411,256
2015-08-27	55.280	55.400	53.640	54.950	37.073	16,910,109
2015-08-26	53.400	54.610	52.490	54.420	36.715	23,989,978
2015-08-25	55.390	55.410	51.000	51.170	34.523	23,946,590
2015-08-24	53.070	54.400	45.690	53.990	36.425	26,030,853
2015-08-21	56.590	57.630	55.760	55.770	37.626	18,478,860
2015-08-20	58.290	58.550	56.740	56.950	38.422	24,831,731
2015-08-19	59.320	60.070	59.190	59.660	40.250	8,369,642
2015-08-18	59.670	59.950	59.560	59.660	40.250	7,123,675
2015-08-17	58.800	59.750	58.580	59.710	40.284	6,407,158
2015-08-14	59.010	59.570	58.870	59.180	39.927	9,920,787
2015-08-13	58.550	59.450	58.500	58.980	39.792	11,483,146
2015-08-12	57.280	58.280	57.120	58.260	39.306	7,886,514
2015-08-11	57.930	58.190	57.560	57.760	38.969	7,418,058
2015-08-10	58.260	58.610	58.260	58.410	39.407	5,294,915
2015-08-07	58.350	58.450	57.670	57.970	39.110	10,178,595

← NewerPage 47 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.