Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.600	49.650	48.820	49.310	31.495	12,001,277
2013-12-03	49.820	50.060	49.380	49.760	31.783	14,257,411
2013-12-02	49.740	50.420	49.740	50.180	32.051	15,541,735
2013-11-29	49.790	49.950	49.480	49.830	31.827	7,231,200
2013-11-27	49.590	49.910	49.560	49.830	31.827	12,120,644
2013-11-26	49.660	49.750	49.160	49.580	31.668	24,040,386
2013-11-25	48.950	49.840	48.940	49.660	31.719	19,159,641
2013-11-22	48.490	49.040	48.440	48.940	31.259	14,638,359
2013-11-21	48.220	48.700	48.160	48.620	31.055	13,453,281
2013-11-20	47.980	48.420	47.750	48.130	30.742	8,647,991
2013-11-19	48.050	48.170	47.650	48.070	30.703	8,745,874
2013-11-18	48.040	48.260	47.780	48.010	30.665	8,310,745
2013-11-15	47.630	48.280	47.630	48.070	30.703	12,567,092
2013-11-14	47.520	47.870	47.500	47.820	30.544	11,822,069
2013-11-13	46.740	47.370	46.650	47.340	30.237	14,836,955
2013-11-12	46.950	47.630	46.800	47.590	30.397	14,620,229
2013-11-11	46.910	47.150	46.880	47.000	30.020	7,895,003
2013-11-08	45.930	46.870	45.860	46.800	29.892	18,260,142
2013-11-07	46.150	46.240	45.780	45.820	29.266	12,235,819
2013-11-06	45.560	46.020	45.340	45.960	29.356	12,954,642
2013-11-05	45.590	45.780	45.320	45.360	28.972	10,920,684
2013-11-04	45.920	46.270	45.660	45.720	29.202	16,954,020
2013-11-01	44.870	45.350	44.620	45.230	28.889	21,896,388
2013-10-31	45.310	45.460	45.090	45.090	28.800	15,713,922
2013-10-30	45.750	45.760	45.110	45.240	28.896	10,436,508
2013-10-29	45.410	45.670	45.080	45.580	29.113	16,652,720
2013-10-28	45.570	45.820	45.210	45.350	28.966	28,607,885
2013-10-25	46.250	46.580	45.850	46.540	29.726	18,752,912
2013-10-24	46.800	46.860	46.190	46.220	29.522	11,738,753
2013-10-23	46.600	46.720	46.480	46.560	29.739	10,113,934
2013-10-22	46.310	46.720	46.140	46.470	29.681	16,601,892
2013-10-21	46.700	46.720	46.080	46.510	29.707	17,478,544
2013-10-18	47.370	47.450	46.470	46.610	29.771	21,622,755
2013-10-17	47.130	47.280	46.890	47.110	30.090	14,544,668
2013-10-16	46.610	47.170	46.570	47.170	30.128	11,635,630
2013-10-15	46.520	46.830	46.420	46.570	29.745	14,840,728
2013-10-14	46.800	47.080	46.440	46.750	29.860	21,666,876
2013-10-11	47.420	47.490	47.150	47.290	30.205	10,745,668
2013-10-10	47.600	47.630	46.960	47.490	30.333	18,090,995
2013-10-09	47.690	47.820	47.140	47.270	30.192	16,090,363
2013-10-08	47.840	48.150	47.640	47.750	30.499	14,693,694
2013-10-07	47.920	48.230	47.680	47.890	30.588	9,637,198
2013-10-04	48.270	48.360	47.940	48.230	30.805	12,126,198
2013-10-03	48.220	48.750	48.000	48.360	30.888	18,759,724
2013-10-02	48.450	48.550	48.120	48.370	30.895	14,646,114
2013-10-01	48.920	49.230	48.150	48.740	31.131	28,651,482
2013-09-30	47.640	47.870	47.290	47.610	30.409	17,023,712
2013-09-27	47.570	47.910	47.290	47.790	30.524	11,014,794
2013-09-26	47.780	48.000	47.510	47.680	30.454	10,753,633
2013-09-25	47.670	47.990	47.420	47.670	30.448	11,901,402
2013-09-24	47.630	48.220	47.520	47.530	30.358	13,939,029
2013-09-23	47.790	48.060	47.540	47.680	30.454	13,210,774
2013-09-20	48.330	48.400	47.870	48.010	30.665	29,303,128
2013-09-19	48.470	48.490	48.100	48.260	30.825	9,775,744
2013-09-18	47.810	48.710	47.630	48.400	30.914	14,681,118
2013-09-17	48.110	48.230	47.940	48.010	30.665	8,073,058
2013-09-16	48.250	48.450	48.100	48.190	30.780	9,880,754
2013-09-13	47.880	47.990	47.670	47.790	30.524	8,049,688
2013-09-12	47.800	47.980	47.650	47.850	30.563	9,958,515
2013-09-11	48.030	48.510	47.960	48.140	30.473	14,021,297

← NewerPage 55 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.