Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	57.040	57.390	56.910	57.060	36.776	11,523,703
2014-03-03	56.100	56.770	55.950	56.420	36.363	10,293,246
2014-02-28	56.730	57.460	56.650	56.990	36.731	12,457,157
2014-02-27	56.240	56.670	56.000	56.660	36.518	9,490,164
2014-02-26	56.000	56.450	55.920	56.270	36.267	10,626,196
2014-02-25	56.130	56.390	55.800	55.910	36.035	8,923,196
2014-02-24	55.870	56.920	55.870	56.180	36.209	11,541,100
2014-02-21	55.850	56.340	55.820	56.030	36.112	12,226,597
2014-02-20	55.110	56.000	55.030	55.810	35.970	10,619,489
2014-02-19	55.440	55.660	54.990	55.040	35.474	10,791,361
2014-02-18	55.220	55.930	55.130	55.690	35.893	11,738,753
2014-02-14	54.950	55.620	54.950	55.440	35.732	9,098,631
2014-02-13	54.450	55.210	54.410	55.100	35.513	10,735,083
2014-02-12	55.440	55.690	54.850	55.000	35.448	14,283,926
2014-02-11	54.710	55.750	54.440	55.700	35.899	16,089,525
2014-02-10	54.290	55.000	54.220	54.890	35.377	11,118,861
2014-02-07	53.650	54.820	53.440	54.770	35.300	15,192,961
2014-02-06	53.260	53.870	52.800	53.770	34.655	12,832,550
2014-02-05	54.280	55.200	53.140	53.530	34.501	25,682,602
2014-02-04	52.590	53.520	52.400	53.510	34.488	19,054,631
2014-02-03	52.910	53.150	51.920	52.080	33.566	16,232,053
2014-01-31	53.310	53.480	52.760	52.970	34.140	17,071,920
2014-01-30	52.460	53.670	52.380	53.510	34.488	18,205,646
2014-01-29	52.700	52.840	51.780	52.210	33.650	20,274,713
2014-01-28	52.370	53.090	52.220	52.870	34.075	15,801,954
2014-01-27	52.860	54.100	52.530	52.530	33.856	32,490,096
2014-01-24	51.270	52.170	51.130	51.980	33.502	19,137,842
2014-01-23	51.210	51.750	50.860	51.600	33.257	16,639,934
2014-01-22	51.770	51.980	51.280	51.350	33.096	11,164,973
2014-01-21	52.030	52.250	51.710	51.830	33.405	11,565,204
2014-01-17	52.620	52.650	51.720	51.950	33.482	17,563,222
2014-01-16	52.150	52.980	52.100	52.500	33.837	8,142,541
2014-01-15	52.650	52.900	52.350	52.520	33.850	10,991,424
2014-01-14	52.530	53.100	52.170	53.000	34.159	22,207,854
2014-01-13	50.900	53.440	50.790	53.120	34.236	39,081,282
2014-01-10	49.830	50.070	49.500	49.880	32.148	8,533,969
2014-01-09	49.820	50.000	49.340	49.520	31.916	9,771,447
2014-01-08	50.100	50.140	49.600	49.790	32.090	14,353,094
2014-01-07	49.960	50.400	49.940	50.110	32.297	10,475,598
2014-01-06	49.810	50.140	49.510	49.740	32.058	10,408,107
2014-01-03	49.490	50.000	49.460	49.730	32.052	6,743,880
2014-01-02	49.880	50.040	49.300	49.490	31.897	8,265,052
2013-12-31	49.740	50.080	49.530	50.050	32.258	8,881,695
2013-12-30	49.740	49.940	49.330	49.940	32.187	6,625,351
2013-12-27	49.770	49.900	49.530	49.790	32.090	4,448,026
2013-12-26	49.440	49.750	49.360	49.720	32.045	5,313,150
2013-12-24	49.430	49.670	49.230	49.410	31.845	4,457,039
2013-12-23	49.440	49.700	49.250	49.360	31.813	8,660,567
2013-12-20	48.860	49.450	48.630	49.320	31.787	17,611,745
2013-12-19	48.750	48.950	48.530	48.790	31.446	9,182,995
2013-12-18	47.870	48.930	47.650	48.900	31.517	14,200,086
2013-12-17	47.930	48.000	47.610	47.900	30.872	14,567,200
2013-12-16	48.300	48.590	47.890	48.090	30.995	11,893,962
2013-12-13	48.740	48.900	48.060	48.380	31.182	8,799,322
2013-12-12	48.570	48.780	48.030	48.320	31.143	12,169,062
2013-12-11	49.510	49.530	48.750	48.950	31.265	15,200,192
2013-12-10	49.280	49.550	49.100	49.430	31.572	10,727,747
2013-12-09	49.380	49.850	49.200	49.560	31.655	9,779,412
2013-12-06	49.130	49.570	48.960	49.390	31.546	7,758,554
2013-12-05	48.910	49.250	48.770	48.810	31.176	9,140,551

← NewerPage 54 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.