Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	56.910	57.790	56.600	57.700	37.479	8,922,358
2014-05-28	56.710	56.730	56.400	56.400	36.634	7,171,569
2014-05-27	56.930	57.040	56.470	56.690	36.823	7,652,286
2014-05-23	56.630	56.980	56.450	56.810	36.901	6,343,544
2014-05-22	56.400	56.780	56.040	56.490	36.693	7,522,544
2014-05-21	56.200	56.620	56.130	56.580	36.751	6,970,143
2014-05-20	56.220	56.260	55.730	56.000	36.374	8,232,983
2014-05-19	55.740	56.370	55.620	56.350	36.602	7,880,226
2014-05-16	55.660	56.260	55.660	55.870	36.290	9,496,976
2014-05-15	55.810	56.590	55.510	55.890	36.303	9,346,588
2014-05-14	55.630	56.560	55.630	56.370	36.615	8,171,780
2014-05-13	55.310	56.060	55.200	55.750	36.212	9,389,032
2014-05-12	55.620	55.620	54.850	55.290	35.913	8,473,080
2014-05-09	55.100	55.710	54.400	55.210	35.861	12,979,480
2014-05-08	55.550	55.760	54.720	54.830	35.614	15,061,227
2014-05-07	56.190	56.850	55.520	55.840	36.270	24,009,575
2014-05-06	58.750	58.770	57.040	57.110	37.095	14,502,538
2014-05-05	58.110	58.670	57.750	58.630	38.083	8,525,480
2014-05-02	59.470	59.530	57.940	58.220	37.816	12,659,106
2014-05-01	58.550	59.840	58.550	59.620	38.726	12,287,276
2014-04-30	58.510	59.000	58.020	58.560	38.037	14,211,299
2014-04-29	57.500	58.860	57.270	58.720	38.141	14,317,252
2014-04-28	57.610	57.850	56.480	56.680	36.816	17,807,826
2014-04-25	57.530	57.680	57.020	57.240	37.180	6,526,630
2014-04-24	57.320	57.820	56.850	57.530	37.368	7,037,110
2014-04-23	57.750	57.770	57.080	57.500	37.349	8,107,433
2014-04-22	57.090	58.320	57.020	57.770	37.524	14,642,866
2014-04-21	56.560	57.300	56.400	57.250	37.186	6,530,088
2014-04-17	56.450	57.000	56.270	56.470	36.680	11,804,358
2014-04-16	56.450	56.950	55.930	56.260	36.543	10,098,004
2014-04-15	55.790	56.310	55.110	56.050	36.407	11,677,759
2014-04-14	56.220	56.730	54.950	55.570	36.095	11,304,776
2014-04-11	55.550	56.600	55.300	55.920	36.322	14,286,022
2014-04-10	57.890	58.140	55.780	55.850	36.277	18,883,388
2014-04-09	55.220	57.150	55.200	57.100	37.089	16,881,708
2014-04-08	55.280	55.610	54.700	55.040	35.751	11,283,606
2014-04-07	55.370	56.160	55.030	55.190	35.848	11,974,762
2014-04-04	56.610	56.720	56.090	56.120	36.452	10,912,614
2014-04-03	56.530	56.750	55.950	56.210	36.511	8,712,129
2014-04-02	56.480	56.560	56.050	56.460	36.673	7,398,880
2014-04-01	56.650	56.840	56.010	56.370	36.615	8,085,739
2014-03-31	56.090	56.840	56.040	56.770	36.875	14,861,898
2014-03-28	56.210	56.960	55.770	55.980	36.361	9,390,394
2014-03-27	55.890	56.110	55.330	55.730	36.199	11,657,742
2014-03-26	55.430	56.460	55.390	56.020	36.387	13,701,133
2014-03-25	53.880	55.480	53.810	55.190	35.848	14,793,254
2014-03-24	54.860	54.860	53.570	53.780	34.932	16,244,838
2014-03-21	56.500	56.600	54.620	54.660	35.504	24,549,295
2014-03-20	55.830	55.880	55.310	55.590	36.108	8,866,918
2014-03-19	56.680	56.910	55.640	55.990	36.368	10,530,723
2014-03-18	56.310	56.560	56.160	56.360	36.608	7,410,303
2014-03-17	55.950	56.450	55.950	56.260	36.543	9,965,851
2014-03-14	55.530	56.020	55.270	55.700	36.180	12,699,454
2014-03-13	56.610	56.790	55.720	55.790	36.238	10,605,760
2014-03-12	56.390	56.930	56.260	56.810	36.615	9,954,218
2014-03-11	57.400	57.440	56.570	56.690	36.537	11,408,004
2014-03-10	57.440	57.620	57.000	57.320	36.943	7,737,594
2014-03-07	57.350	57.570	57.100	57.470	37.040	11,144,642
2014-03-06	57.060	57.650	57.010	57.260	36.905	11,114,774
2014-03-05	57.400	57.440	56.520	56.880	36.660	9,476,330

← NewerPage 53 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.