Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	59.550	59.730	59.110	59.440	39.799	13,825,111
2015-05-11	60.660	60.690	59.840	60.000	40.174	10,185,407
2015-05-08	61.000	61.380	60.700	60.740	40.670	10,630,283
2015-05-07	60.050	60.730	59.930	60.300	40.375	9,433,048
2015-05-06	60.450	60.590	59.930	60.260	40.348	12,126,303
2015-05-05	60.320	60.700	60.060	60.490	40.502	12,662,041
2015-05-04	60.140	60.950	60.030	60.640	40.603	9,484,819
2015-05-01	59.760	60.380	59.680	59.860	40.081	9,806,660
2015-04-30	59.790	60.140	59.240	59.560	39.880	13,636,995
2015-04-29	59.330	60.430	59.230	59.680	39.960	18,017,216
2015-04-28	57.100	60.480	57.100	59.980	40.161	36,398,298
2015-04-27	57.830	58.030	56.880	57.100	38.232	11,108,381
2015-04-24	57.850	58.190	57.510	57.600	38.567	8,244,092
2015-04-23	57.520	57.850	57.040	57.510	38.507	8,742,416
2015-04-22	57.560	57.890	57.320	57.690	38.628	8,294,501
2015-04-21	58.010	58.030	57.410	57.660	38.607	9,699,764
2015-04-20	57.500	58.000	57.390	57.610	38.574	10,439,547
2015-04-17	57.350	57.360	56.570	56.880	38.085	12,223,243
2015-04-16	58.210	58.390	57.740	57.840	38.728	6,717,051
2015-04-15	58.070	58.950	58.070	58.450	39.136	12,690,022
2015-04-14	56.940	57.990	56.610	57.760	38.674	15,359,698
2015-04-13	57.080	57.370	56.500	56.730	37.985	10,983,983
2015-04-10	57.050	57.650	56.320	57.250	38.333	16,251,860
2015-04-09	57.220	57.730	57.110	57.430	38.453	12,582,288
2015-04-08	57.910	58.050	57.020	57.150	38.266	14,210,566
2015-04-07	57.660	57.880	57.300	57.430	38.453	9,723,658
2015-04-06	56.930	57.340	56.710	57.180	38.286	13,256,362
2015-04-02	57.000	57.450	56.850	57.100	38.232	7,947,508
2015-04-01	57.260	57.320	56.220	56.860	38.072	13,322,386
2015-03-31	58.190	58.310	57.480	57.480	38.487	10,960,718
2015-03-30	58.250	58.540	58.150	58.340	39.063	8,582,072
2015-03-27	57.830	58.230	57.630	57.750	38.668	8,932,628
2015-03-26	58.040	58.200	57.410	57.600	38.567	11,090,879
2015-03-25	59.500	59.710	58.180	58.260	39.009	14,712,243
2015-03-24	59.410	59.700	58.510	58.630	39.257	13,692,434
2015-03-23	58.400	59.140	58.040	58.730	39.324	11,170,108
2015-03-20	58.240	58.860	57.760	58.580	39.223	27,367,472
2015-03-19	57.430	58.340	57.030	58.210	38.976	15,149,783
2015-03-18	56.390	57.970	56.210	57.650	38.601	15,645,068
2015-03-17	56.890	56.890	56.240	56.470	37.811	10,479,371
2015-03-16	56.580	57.320	56.580	57.120	38.246	12,073,798
2015-03-13	56.030	56.430	55.640	56.200	37.630	13,700,399
2015-03-12	55.820	56.220	55.660	56.170	37.610	13,576,106
2015-03-11	57.490	57.490	55.970	56.060	37.235	16,417,234
2015-03-10	56.950	57.190	56.490	56.580	37.580	13,755,000
2015-03-09	56.840	57.370	56.300	57.260	38.032	8,742,416
2015-03-06	57.850	57.870	56.720	56.840	37.753	11,595,806
2015-03-05	58.090	58.280	57.800	57.980	38.510	12,087,737
2015-03-04	58.410	58.650	57.680	57.880	38.444	13,975,290
2015-03-03	58.640	58.700	57.950	58.340	38.749	8,647,362
2015-03-02	58.540	58.890	58.280	58.580	38.909	10,131,226
2015-02-27	58.890	59.060	58.490	58.540	38.882	13,686,775
2015-02-26	58.660	59.150	58.660	58.960	39.161	12,040,577
2015-02-25	58.460	58.970	58.060	58.490	38.849	8,861,050
2015-02-24	58.490	58.570	58.050	58.360	38.762	8,084,377
2015-02-23	58.390	58.670	58.170	58.300	38.723	9,002,215
2015-02-20	58.150	58.480	57.730	58.350	38.756	12,161,830
2015-02-19	58.850	58.990	57.810	58.300	38.723	10,308,338
2015-02-18	58.670	59.010	58.230	58.800	39.055	11,039,842
2015-02-17	58.740	58.970	58.700	58.790	39.048	10,676,290

← NewerPage 49 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.