Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	47.770	48.530	47.500	47.950	30.353	14,286,650
2013-06-13	46.740	47.940	46.490	47.900	30.321	15,482,314
2013-06-12	47.890	48.100	47.230	47.250	29.638	17,662,887
2013-06-11	48.070	48.200	47.550	47.560	29.832	56,749,305
2013-06-10	48.650	48.890	48.360	48.460	30.397	50,887,946
2013-06-07	48.770	49.140	48.100	48.190	30.227	52,852,631
2013-06-06	48.640	48.730	47.750	48.600	30.484	20,850,903
2013-06-05	49.020	49.730	48.470	48.730	30.566	26,119,409
2013-06-04	48.200	50.160	48.170	49.440	31.011	38,785,013
2013-06-03	48.930	49.360	48.310	48.450	30.390	39,805,450
2013-05-31	46.930	47.680	46.690	46.700	29.293	22,768,953
2013-05-30	47.020	47.390	46.740	47.070	29.525	15,933,268
2013-05-29	47.290	47.470	46.510	46.870	29.399	16,822,182
2013-05-28	47.940	48.640	47.520	47.620	29.870	18,511,767
2013-05-24	47.050	47.160	46.600	47.160	29.581	16,554,208
2013-05-23	46.460	47.440	46.420	47.330	29.688	23,663,421
2013-05-22	47.600	48.300	46.490	46.710	29.299	44,670,895
2013-05-21	45.240	47.530	45.190	47.330	29.688	49,277,694
2013-05-20	45.960	46.020	45.100	45.210	28.358	17,533,040
2013-05-17	46.290	46.710	45.080	45.990	28.847	22,773,459
2013-05-16	46.580	46.700	45.010	46.370	29.086	12,536,910
2013-05-15	46.730	47.260	46.460	46.730	29.312	13,831,294
2013-05-14	46.120	46.770	46.000	46.650	29.261	14,057,767
2013-05-13	45.840	46.230	45.680	46.170	28.960	10,738,018
2013-05-10	45.540	45.950	45.490	45.950	28.822	14,592,142
2013-05-09	45.250	45.620	44.950	45.490	28.534	14,856,134
2013-05-08	45.120	45.600	44.970	44.990	28.220	19,187,098
2013-05-07	45.100	45.300	44.880	45.270	28.396	15,226,078
2013-05-06	45.510	46.000	44.970	44.980	28.214	14,772,922
2013-05-03	46.250	46.380	45.460	45.670	28.647	13,492,581
2013-05-02	45.900	46.010	45.490	45.730	28.684	14,929,389
2013-05-01	44.800	46.310	44.600	45.690	28.659	41,648,358
2013-04-30	47.750	47.840	47.000	47.000	29.481	20,692,446
2013-04-29	47.880	48.120	47.720	47.820	29.995	11,921,943
2013-04-26	47.270	48.070	47.110	47.870	30.027	11,110,477
2013-04-25	47.950	48.000	47.280	47.350	29.700	16,702,081
2013-04-24	48.670	48.790	47.870	47.950	30.077	16,292,418
2013-04-23	47.950	48.700	47.930	48.630	30.503	18,500,868
2013-04-22	47.450	47.970	47.180	47.920	30.058	14,950,139
2013-04-19	46.860	47.490	46.660	47.490	29.788	13,315,154
2013-04-18	46.860	46.980	46.490	46.560	29.205	11,813,685
2013-04-17	46.720	46.910	46.410	46.760	29.330	12,342,506
2013-04-16	46.640	47.050	46.500	46.960	29.456	10,674,614
2013-04-15	46.890	47.500	46.460	46.460	29.142	16,083,970
2013-04-12	46.670	47.130	46.650	47.110	29.550	10,547,491
2013-04-11	46.680	47.510	46.680	47.210	29.613	18,379,719
2013-04-10	45.910	46.970	45.780	46.840	29.381	19,634,385
2013-04-09	45.730	45.940	45.340	45.510	28.546	11,108,066
2013-04-08	45.090	45.480	44.960	45.480	28.527	10,640,868
2013-04-05	45.040	45.230	44.890	45.130	28.308	13,206,372
2013-04-04	45.390	45.880	45.010	45.320	28.427	14,637,835
2013-04-03	45.000	46.160	45.000	45.360	28.452	27,114,066
2013-04-02	44.510	45.000	44.420	44.910	28.170	13,400,252
2013-04-01	44.000	44.370	43.770	44.350	27.819	10,377,191
2013-03-28	44.050	44.310	43.960	44.200	27.725	17,440,502
2013-03-27	44.130	44.250	43.910	44.100	27.662	11,497,503
2013-03-26	43.950	44.400	43.900	44.390	27.844	12,694,110
2013-03-25	43.950	44.000	43.510	43.690	27.405	13,746,721
2013-03-22	43.860	44.110	43.800	43.900	27.536	10,463,232
2013-03-21	44.030	44.180	43.760	43.790	27.467	12,476,021

← NewerPage 57 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.