Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	58.900	58.940	58.610	58.810	39.061	8,278,466
2015-02-12	59.000	59.110	58.590	58.880	39.108	7,553,670
2015-02-11	58.760	58.960	58.400	58.740	39.015	10,987,127
2015-02-10	59.000	59.340	58.770	58.850	39.088	9,997,291
2015-02-09	58.650	59.000	57.930	58.330	38.743	10,494,777
2015-02-06	59.100	59.770	58.580	58.790	39.048	10,338,310
2015-02-05	59.270	59.350	58.510	59.170	39.300	13,268,099
2015-02-04	59.970	60.000	58.340	59.050	39.221	20,380,142
2015-02-03	60.890	61.060	59.940	61.020	40.529	12,028,420
2015-02-02	60.500	60.930	59.780	60.880	40.436	9,711,502
2015-01-30	61.530	61.930	60.030	60.280	40.038	12,667,071
2015-01-29	61.540	62.150	60.760	62.090	41.240	9,527,682
2015-01-28	62.820	62.960	61.320	61.450	40.815	9,293,769
2015-01-27	62.880	63.020	62.130	62.560	41.552	8,347,425
2015-01-26	62.580	62.980	62.120	62.820	41.725	7,036,901
2015-01-23	62.460	63.000	62.410	62.490	41.506	6,528,097
2015-01-22	62.260	62.710	61.530	62.590	41.572	8,902,131
2015-01-21	62.420	62.780	62.080	62.160	41.286	9,517,307
2015-01-20	62.710	63.300	61.880	62.610	41.585	13,734,983
2015-01-16	61.860	63.160	61.530	63.030	41.864	11,917,018
2015-01-15	62.790	62.990	61.830	61.880	41.100	10,023,701
2015-01-14	61.720	62.910	61.480	62.640	41.605	10,331,289
2015-01-13	62.910	63.620	61.730	62.190	41.306	10,516,890
2015-01-12	63.100	63.500	62.100	62.300	41.379	12,124,312
2015-01-09	62.810	63.130	62.170	62.560	41.552	13,245,358
2015-01-08	62.000	62.940	61.850	62.850	41.745	20,038,808
2015-01-07	60.440	61.620	60.360	61.610	40.921	19,528,956
2015-01-06	58.280	60.500	58.250	60.320	40.064	25,453,510
2015-01-05	58.210	58.480	57.570	58.040	38.550	16,727,338
2015-01-02	57.220	57.790	57.030	57.190	37.985	7,415,962
2014-12-31	57.270	57.850	56.730	56.790	37.720	7,842,813
2014-12-30	57.530	57.770	57.300	57.650	38.291	5,486,070
2014-12-29	57.450	57.920	57.450	57.730	38.344	6,291,982
2014-12-26	57.680	58.020	57.590	57.780	38.377	4,897,094
2014-12-24	57.290	57.860	57.250	57.460	38.165	5,293,448
2014-12-23	58.690	59.000	57.030	57.210	37.999	14,845,339
2014-12-22	59.120	59.560	58.550	58.960	39.161	10,491,004
2014-12-19	59.250	59.900	59.010	59.580	39.573	18,208,162
2014-12-18	58.590	58.980	58.090	58.980	39.174	14,000,651
2014-12-17	57.050	57.800	56.560	57.630	38.278	13,271,662
2014-12-16	56.970	58.290	56.780	56.800	37.726	11,752,272
2014-12-15	57.820	58.060	56.800	56.950	37.826	12,759,610
2014-12-12	59.130	59.650	57.710	57.720	38.337	12,702,179
2014-12-11	59.780	60.580	59.190	59.340	39.413	11,857,177
2014-12-10	60.120	60.520	59.700	59.980	39.540	13,889,878
2014-12-09	59.400	60.140	58.750	60.010	39.559	19,679,554
2014-12-08	61.170	62.200	60.980	61.880	40.792	11,941,646
2014-12-05	61.030	61.770	60.820	61.490	40.535	11,708,046
2014-12-04	60.510	61.380	60.510	60.920	40.159	7,456,101
2014-12-03	60.760	60.930	60.310	60.580	39.935	10,197,564
2014-12-02	60.630	60.980	60.280	60.780	40.067	6,755,408
2014-12-01	60.400	61.320	60.280	60.520	39.896	8,671,257
2014-11-28	59.700	60.870	59.700	60.400	39.816	6,505,355
2014-11-26	59.700	59.770	59.350	59.750	39.388	6,582,069
2014-11-25	59.320	59.660	59.130	59.340	39.118	10,824,373
2014-11-24	59.810	59.810	58.990	59.250	39.058	8,895,424
2014-11-21	59.940	60.020	59.330	59.660	39.329	11,800,899
2014-11-20	59.210	59.400	58.860	59.380	39.144	7,064,673
2014-11-19	59.630	59.730	59.130	59.640	39.315	7,655,011
2014-11-18	59.490	60.130	59.150	59.890	39.480	8,030,824

← NewerPage 50 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.