Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	59.710	59.900	59.310	59.460	39.197	8,982,722
2014-11-14	59.230	59.550	58.770	59.070	38.940	7,472,869
2014-11-13	59.500	59.950	59.180	59.540	39.250	6,965,951
2014-11-12	59.280	59.550	59.100	59.310	39.098	6,988,902
2014-11-11	59.720	59.950	59.210	59.370	39.138	13,942,173
2014-11-10	58.240	59.190	57.700	58.810	38.768	15,299,228
2014-11-07	59.390	59.620	59.060	59.340	39.118	11,122,424
2014-11-06	59.600	59.900	59.190	59.260	39.065	14,003,481
2014-11-05	59.990	60.250	59.380	59.570	39.269	13,287,382
2014-11-04	58.870	59.710	58.870	59.370	39.138	11,882,643
2014-11-03	57.950	58.930	57.570	58.920	38.841	10,667,487
2014-10-31	57.950	58.130	57.660	57.940	38.195	14,741,273
2014-10-30	55.710	57.390	55.700	57.310	37.780	13,484,197
2014-10-29	56.020	56.610	55.630	56.200	37.048	13,092,559
2014-10-28	56.600	56.600	54.100	55.850	36.817	25,111,338
2014-10-27	56.910	57.240	55.920	56.450	37.213	15,111,007
2014-10-24	56.800	57.660	56.630	57.610	37.977	8,966,059
2014-10-23	56.260	57.070	56.190	56.630	37.331	12,419,953
2014-10-22	55.230	55.860	55.000	55.510	36.593	13,520,982
2014-10-21	54.570	55.280	54.320	55.130	36.342	18,119,815
2014-10-20	54.220	54.270	53.920	54.050	35.630	12,643,177
2014-10-17	53.850	54.630	53.530	54.020	35.611	20,664,569
2014-10-16	54.010	54.090	52.490	53.430	35.222	22,905,298
2014-10-15	55.370	55.870	54.290	54.730	36.079	19,687,518
2014-10-14	56.570	56.950	55.730	56.330	37.133	11,460,718
2014-10-13	58.550	58.550	55.980	56.140	37.008	15,518,470
2014-10-10	59.310	59.920	58.660	58.660	38.669	11,826,890
2014-10-09	60.000	60.510	59.110	59.210	39.032	9,008,398
2014-10-08	58.660	60.230	58.570	60.180	39.671	12,909,474
2014-10-07	59.320	59.400	58.450	58.460	38.538	9,977,065
2014-10-06	60.170	60.250	59.300	59.580	39.276	7,456,101
2014-10-03	59.170	60.100	59.170	59.900	39.487	9,056,606
2014-10-02	58.780	59.060	58.290	58.850	38.795	8,499,070
2014-10-01	59.090	59.220	58.500	58.710	38.702	9,525,167
2014-09-30	59.400	59.980	59.250	59.280	39.078	9,691,170
2014-09-29	59.030	59.720	58.810	59.410	39.164	9,137,722
2014-09-26	59.720	59.790	58.550	59.390	39.151	11,303,938
2014-09-25	60.280	60.500	59.630	59.640	39.315	9,109,006
2014-09-24	60.310	60.540	60.230	60.360	39.790	12,015,949
2014-09-23	60.150	60.730	59.690	60.280	39.737	8,396,681
2014-09-22	60.370	60.980	60.260	60.580	39.935	9,767,884
2014-09-19	60.750	60.890	60.490	60.490	39.876	15,175,774
2014-09-18	60.130	60.340	59.820	60.310	39.757	8,388,297
2014-09-17	59.530	60.010	59.280	59.880	39.474	10,764,218
2014-09-16	59.510	60.060	59.280	59.990	39.546	9,479,579
2014-09-15	59.650	59.990	59.500	59.520	39.236	8,110,367
2014-09-12	59.880	60.130	59.260	59.550	39.256	7,358,846
2014-09-11	60.210	60.440	59.810	60.100	39.619	8,158,890
2014-09-10	60.670	60.870	60.350	60.760	39.764	9,655,014
2014-09-09	60.840	61.030	60.470	60.560	39.633	7,800,998
2014-09-08	61.220	61.330	60.830	61.050	39.954	8,824,579
2014-09-05	60.420	61.180	60.150	61.180	40.039	11,259,922
2014-09-04	60.570	61.000	59.920	60.080	39.319	11,327,832
2014-09-03	60.120	60.860	60.060	60.480	39.580	9,532,818
2014-09-02	59.730	60.100	59.670	59.790	39.129	6,345,116
2014-08-29	60.420	60.420	59.830	60.110	39.338	5,990,158
2014-08-28	59.890	60.230	59.840	60.000	39.266	5,492,568
2014-08-27	60.400	60.580	60.110	60.280	39.450	6,860,942
2014-08-26	59.670	60.400	59.660	60.200	39.397	9,663,189
2014-08-25	59.340	59.870	59.260	59.730	39.090	5,418,998

← NewerPage 51 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.