Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	59.160	59.250	58.320	58.430	39.421	7,356,646
2015-08-05	59.080	59.280	58.770	59.100	39.873	5,976,325
2015-08-04	59.440	59.470	58.370	58.700	39.603	7,268,718
2015-08-03	59.300	59.450	58.480	59.050	39.839	7,133,736
2015-07-31	59.000	59.330	58.700	58.960	39.778	9,172,620
2015-07-30	58.620	58.820	58.280	58.520	39.481	7,324,996
2015-07-29	57.690	58.820	57.640	58.540	39.495	13,494,048
2015-07-28	56.520	57.640	55.830	57.520	38.807	17,173,681
2015-07-27	57.430	57.450	56.630	56.990	38.449	15,601,576
2015-07-24	57.710	57.880	57.320	57.410	38.732	8,223,761
2015-07-23	58.530	58.530	57.940	58.070	39.178	6,750,797
2015-07-22	58.510	59.030	58.010	58.130	39.218	9,031,454
2015-07-21	58.990	59.020	58.650	58.670	39.583	7,265,574
2015-07-20	58.960	59.200	58.860	59.000	39.805	5,970,666
2015-07-17	58.700	58.920	58.590	58.820	39.684	7,324,367
2015-07-16	58.510	58.870	58.350	58.820	39.684	5,580,286
2015-07-15	58.160	58.560	58.070	58.220	39.279	6,024,533
2015-07-14	57.900	58.280	57.680	58.190	39.259	7,582,385
2015-07-13	58.250	58.550	57.680	57.870	39.043	9,572,222
2015-07-10	58.070	58.250	57.580	57.950	39.097	8,433,675
2015-07-09	58.040	58.170	57.350	57.380	38.712	9,094,334
2015-07-08	57.730	57.740	57.120	57.350	38.692	9,548,957
2015-07-07	57.750	58.100	57.180	57.990	39.124	9,467,946
2015-07-06	57.240	57.840	56.640	57.550	38.827	8,440,697
2015-07-02	57.940	58.330	57.500	57.670	38.908	8,927,283
2015-07-01	56.930	57.870	56.610	57.600	38.861	9,830,345
2015-06-30	57.710	57.710	56.710	56.930	38.409	12,415,970
2015-06-29	57.930	58.220	57.250	57.290	38.651	10,062,058
2015-06-26	58.220	58.530	57.850	58.490	39.461	13,711,718
2015-06-25	58.250	58.600	57.720	57.900	39.063	10,428,858
2015-06-24	58.920	59.030	58.240	58.240	39.292	8,288,003
2015-06-23	58.880	59.050	58.520	59.030	39.825	8,772,808
2015-06-22	58.790	59.200	58.430	58.830	39.691	8,763,900
2015-06-19	58.410	58.840	57.950	58.040	39.158	13,218,948
2015-06-18	57.910	58.870	57.910	58.590	39.529	7,797,644
2015-06-17	57.710	58.170	57.470	57.910	39.070	8,297,330
2015-06-16	57.240	57.730	56.880	57.710	38.935	7,303,407
2015-06-15	57.600	57.640	57.020	57.120	38.537	10,591,612
2015-06-12	58.790	58.800	57.790	57.870	39.043	16,571,290
2015-06-11	59.200	59.370	58.840	58.910	39.744	12,199,034
2015-06-10	58.980	59.660	58.910	59.610	39.913	10,713,914
2015-06-09	58.960	59.290	58.710	58.840	39.398	6,754,570
2015-06-08	58.890	59.170	58.760	58.870	39.418	8,434,094
2015-06-05	59.360	59.410	58.800	58.990	39.498	11,404,126
2015-06-04	59.960	60.210	59.270	59.470	39.819	11,350,154
2015-06-03	60.660	60.880	60.260	60.390	40.435	9,078,195
2015-06-02	60.450	60.460	59.820	60.240	40.335	9,424,664
2015-06-01	60.850	61.700	60.340	60.750	40.676	12,374,155
2015-05-29	59.880	61.120	59.470	60.890	40.770	20,976,349
2015-05-28	59.450	59.850	59.380	59.700	39.973	9,987,545
2015-05-27	59.090	59.780	58.870	59.460	39.813	10,193,582
2015-05-26	59.280	59.440	58.850	58.970	39.485	11,378,870
2015-05-22	60.070	60.070	59.340	59.380	39.759	9,421,939
2015-05-21	60.550	60.790	60.090	60.100	40.241	8,424,872
2015-05-20	60.670	60.850	60.440	60.460	40.482	6,324,575
2015-05-19	59.960	60.920	59.940	60.520	40.522	8,518,878
2015-05-18	60.170	60.450	60.010	60.010	40.181	7,535,539
2015-05-15	59.940	60.230	59.810	60.230	40.328	8,033,654
2015-05-14	59.470	59.890	59.050	59.780	40.027	7,469,410
2015-05-13	59.620	59.850	58.970	59.180	39.625	7,672,303

← NewerPage 48 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.