Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	59.040	59.360	58.900	59.170	38.723	5,436,605
2014-08-21	59.400	59.660	58.790	58.850	38.514	8,013,846
2014-08-20	58.680	59.570	58.530	59.480	38.926	7,376,243
2014-08-19	58.850	58.950	58.340	58.910	38.553	7,791,880
2014-08-18	58.800	58.870	58.350	58.420	38.232	9,897,207
2014-08-15	58.800	59.000	58.030	58.610	38.357	9,481,046
2014-08-14	58.050	58.790	58.000	58.780	38.468	8,313,050
2014-08-13	57.390	57.890	57.160	57.850	37.859	11,172,414
2014-08-12	56.550	57.140	56.520	57.030	37.323	7,430,530
2014-08-11	56.700	57.050	56.460	56.660	37.081	5,763,057
2014-08-08	55.870	56.610	55.580	56.550	37.009	7,421,412
2014-08-07	56.210	56.560	55.570	55.640	36.413	7,561,844
2014-08-06	55.880	56.140	55.720	55.930	36.603	12,865,038
2014-08-05	56.720	56.970	55.820	56.030	36.668	9,464,698
2014-08-04	56.950	57.270	56.360	57.060	37.342	9,064,676
2014-08-01	56.580	57.120	56.280	56.800	37.172	10,627,768
2014-07-31	57.760	58.070	56.720	56.740	37.133	10,604,712
2014-07-30	58.580	58.850	57.610	58.080	38.010	8,438,286
2014-07-29	58.820	59.280	58.140	58.580	38.337	10,823,744
2014-07-28	58.170	58.340	57.850	57.970	37.938	9,013,534
2014-07-25	58.130	58.360	57.920	58.150	38.056	5,790,305
2014-07-24	58.320	58.500	57.920	58.210	38.095	10,547,282
2014-07-23	58.300	58.500	58.050	58.110	38.030	6,594,435
2014-07-22	58.130	58.880	58.130	58.430	38.239	6,821,642
2014-07-21	57.890	58.190	57.710	58.000	37.957	7,436,294
2014-07-18	57.920	58.430	57.620	58.340	38.180	7,789,470
2014-07-17	57.870	58.240	57.570	57.600	37.696	6,968,886
2014-07-16	57.940	58.210	57.730	58.150	38.056	7,131,640
2014-07-15	58.130	58.400	57.490	57.910	37.899	10,645,689
2014-07-14	58.620	58.670	58.060	58.180	38.075	8,781,297
2014-07-11	58.650	58.740	58.160	58.440	38.245	6,399,926
2014-07-10	58.280	58.770	57.730	58.580	38.337	5,851,718
2014-07-09	58.450	58.720	58.180	58.550	38.317	7,271,758
2014-07-08	58.660	58.670	57.910	58.170	38.069	8,667,065
2014-07-07	58.910	59.650	58.490	58.520	38.298	9,721,458
2014-07-03	59.390	59.450	59.070	59.200	38.743	5,470,665
2014-07-02	58.470	59.100	58.370	59.050	38.645	7,274,168
2014-07-01	57.700	58.640	57.480	58.510	38.291	9,262,224
2014-06-30	57.610	58.200	57.530	57.850	37.859	9,154,280
2014-06-27	58.370	58.520	57.480	57.530	37.650	18,115,414
2014-06-26	58.760	58.770	58.250	58.530	38.304	7,585,738
2014-06-25	57.730	59.320	57.720	58.860	38.520	13,911,466
2014-06-24	58.380	58.760	57.880	57.920	37.905	8,550,108
2014-06-23	58.810	58.980	58.410	58.500	38.285	7,393,011
2014-06-20	58.610	59.280	58.440	58.920	38.560	15,110,064
2014-06-19	58.420	58.420	58.100	58.300	38.154	6,300,471
2014-06-18	58.030	58.450	57.810	58.410	38.226	8,213,176
2014-06-17	57.950	58.220	57.780	58.060	37.997	6,567,502
2014-06-16	58.060	58.380	57.730	58.070	38.003	8,102,612
2014-06-13	58.110	58.650	57.980	58.240	38.115	8,801,628
2014-06-12	58.280	58.720	58.060	58.300	38.154	10,022,967
2014-06-11	58.520	59.030	58.400	58.810	38.200	12,258,246
2014-06-10	57.920	58.500	57.920	58.490	37.992	8,031,558
2014-06-09	57.490	57.970	57.240	57.940	37.635	8,470,879
2014-06-06	58.200	58.260	57.680	57.850	37.576	7,024,954
2014-06-05	57.970	58.470	57.720	58.100	37.738	8,007,349
2014-06-04	57.780	58.010	57.510	57.930	37.628	7,205,419
2014-06-03	57.520	57.960	57.370	57.910	37.615	7,417,849
2014-06-02	57.910	58.200	57.480	57.930	37.628	6,733,924
2014-05-30	57.520	58.270	57.520	57.860	37.583	12,071,912

← NewerPage 52 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.