Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.860	48.400	47.860	47.980	30.372	32,287,413
2013-09-09	47.600	47.850	47.480	47.740	30.220	30,580,850
2013-09-06	47.570	47.820	47.060	47.490	30.062	27,944,815
2013-09-05	47.790	47.790	47.260	47.510	30.075	8,277,314
2013-09-04	47.130	47.880	47.110	47.680	30.182	11,596,330
2013-09-03	47.520	47.660	47.010	47.210	29.885	14,894,595
2013-08-30	47.090	47.480	47.020	47.290	29.935	8,725,962
2013-08-29	46.970	47.400	46.790	47.100	29.815	10,160,779
2013-08-28	46.780	47.400	46.470	47.090	29.809	10,283,186
2013-08-27	47.320	47.520	46.930	47.110	29.821	11,362,835
2013-08-26	47.800	47.900	47.530	47.620	30.144	9,662,770
2013-08-23	47.980	47.980	47.450	47.730	30.214	9,616,762
2013-08-22	47.630	47.980	47.400	47.810	30.264	9,044,554
2013-08-21	47.560	48.040	47.300	47.460	30.043	11,318,400
2013-08-20	47.650	48.380	47.560	47.560	30.106	14,771,560
2013-08-19	47.470	47.800	47.450	47.580	30.119	8,780,458
2013-08-16	47.790	48.000	47.480	47.700	30.195	13,834,019
2013-08-15	48.280	48.360	47.850	47.970	30.366	11,885,892
2013-08-14	48.550	48.760	48.410	48.570	30.745	8,940,383
2013-08-13	48.520	48.850	48.080	48.430	30.657	7,812,945
2013-08-12	48.160	48.810	48.090	48.470	30.682	10,411,985
2013-08-09	48.440	48.780	48.260	48.390	30.632	8,266,834
2013-08-08	48.660	48.840	48.190	48.470	30.682	9,045,707
2013-08-07	48.350	48.750	48.350	48.550	30.733	10,130,282
2013-08-06	48.480	48.590	48.090	48.440	30.663	10,421,836
2013-08-05	48.390	48.660	48.070	48.530	30.720	7,114,977
2013-08-02	48.440	48.540	48.180	48.540	30.726	9,350,466
2013-08-01	48.440	48.680	48.040	48.580	30.752	14,198,094
2013-07-31	48.500	48.730	47.970	48.170	30.492	22,612,067
2013-07-30	48.290	49.080	47.840	48.050	30.416	17,583,554
2013-07-29	48.270	48.790	48.150	48.340	30.600	10,785,597
2013-07-26	48.050	48.490	47.780	48.490	30.695	10,318,818
2013-07-25	47.530	48.190	47.350	48.170	30.492	10,522,339
2013-07-24	47.920	48.040	47.510	47.770	30.239	9,370,378
2013-07-23	47.810	48.220	47.540	47.930	30.340	9,685,616
2013-07-22	47.850	48.250	47.550	47.720	30.207	11,861,998
2013-07-19	47.470	47.920	47.200	47.790	30.252	14,911,678
2013-07-18	48.030	48.130	47.350	47.400	30.005	18,677,456
2013-07-17	48.280	48.770	48.130	48.130	30.467	9,964,174
2013-07-16	48.560	48.830	48.030	48.230	30.530	16,006,733
2013-07-15	48.510	48.890	48.260	48.520	30.714	10,117,811
2013-07-12	48.400	48.660	48.190	48.540	30.726	9,280,564
2013-07-11	48.430	48.500	48.130	48.310	30.581	11,991,216
2013-07-10	47.620	48.180	47.590	47.960	30.359	8,154,174
2013-07-09	47.720	48.000	47.610	47.620	30.144	10,811,902
2013-07-08	47.370	47.630	47.240	47.410	30.011	11,504,315
2013-07-05	46.930	47.300	46.610	47.160	29.853	8,491,944
2013-07-03	46.480	46.730	46.160	46.550	29.467	7,203,952
2013-07-02	46.090	46.730	46.030	46.550	29.467	11,859,063
2013-07-01	46.260	46.850	46.220	46.320	29.321	13,741,586
2013-06-28	47.460	47.480	46.450	46.450	29.403	17,124,110
2013-06-27	47.030	47.360	46.870	47.280	29.929	12,198,510
2013-06-26	46.600	46.910	46.280	46.690	29.555	11,984,823
2013-06-25	46.530	46.680	46.080	46.230	29.264	12,600,104
2013-06-24	46.470	46.860	46.060	46.410	29.378	18,948,574
2013-06-21	46.870	47.600	46.670	47.000	29.752	25,453,614
2013-06-20	47.420	47.420	46.210	46.310	29.315	18,680,495
2013-06-19	47.710	48.170	47.450	47.580	30.119	18,857,922
2013-06-18	47.880	48.050	47.660	47.750	30.226	12,384,006
2013-06-17	48.330	48.550	47.560	47.800	30.258	13,084,490

← NewerPage 56 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.