Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	44.000	44.290	43.880	44.120	27.674	15,693,066
2013-03-19	43.700	43.840	43.600	43.700	27.411	16,248,297
2013-03-18	43.780	43.940	43.570	43.630	27.367	12,699,350
2013-03-15	43.830	44.090	43.790	44.090	27.656	25,499,831
2013-03-14	44.710	44.750	43.600	44.270	27.769	27,136,283
2013-03-13	44.540	44.730	44.480	44.590	27.969	18,781,418
2013-03-12	45.420	45.420	44.880	45.040	27.982	58,695,860
2013-03-11	42.950	43.670	42.870	43.660	27.124	40,492,729
2013-03-08	43.400	43.500	42.920	42.970	26.696	30,678,418
2013-03-07	43.820	43.930	43.090	43.270	26.882	14,392,813
2013-03-06	43.300	43.740	43.060	43.680	27.137	19,301,121
2013-03-05	43.600	43.650	43.100	43.250	26.870	15,843,769
2013-03-04	42.920	43.350	42.760	43.340	26.926	14,839,890
2013-03-01	42.330	42.670	42.330	42.630	26.485	15,527,482
2013-02-28	43.010	43.210	42.730	42.730	26.547	14,893,442
2013-02-27	42.270	43.150	42.270	42.970	26.696	13,537,121
2013-02-26	42.750	42.800	42.100	42.420	26.354	14,570,449
2013-02-25	43.310	43.450	42.510	42.520	26.416	20,338,850
2013-02-22	42.580	43.270	42.530	42.970	26.696	16,132,807
2013-02-21	42.500	42.570	42.270	42.500	26.404	12,390,504
2013-02-20	42.360	42.750	42.220	42.660	26.503	17,607,343
2013-02-19	41.600	42.220	41.580	42.220	26.230	13,944,793
2013-02-15	41.460	41.500	41.240	41.420	25.733	16,326,897
2013-02-14	41.040	41.220	40.830	41.190	25.590	17,116,774
2013-02-13	41.420	41.490	41.010	41.150	25.565	16,561,858
2013-02-12	41.370	41.570	41.130	41.450	25.751	10,475,808
2013-02-11	41.190	41.500	41.090	41.380	25.708	11,959,776
2013-02-08	41.060	41.180	40.950	41.180	25.584	15,365,566
2013-02-07	41.100	41.300	40.880	41.000	25.472	16,950,666
2013-02-06	41.350	41.450	40.980	41.090	25.528	18,218,222
2013-02-05	41.050	41.480	40.930	41.430	25.739	22,330,050
2013-02-04	41.390	41.660	40.830	40.850	25.379	30,821,366
2013-02-01	42.240	42.750	41.510	41.830	25.987	39,497,024
2013-01-31	43.430	43.640	43.250	43.250	26.870	15,237,291
2013-01-30	43.660	43.770	43.460	43.500	27.025	13,280,885
2013-01-29	43.190	43.740	42.990	43.660	27.124	16,474,874
2013-01-28	43.340	43.500	42.930	42.930	26.671	12,418,800
2013-01-25	43.120	43.460	42.720	43.460	27.000	13,799,330
2013-01-24	42.950	43.210	42.930	43.000	26.714	13,096,122
2013-01-23	43.000	43.080	42.550	42.820	26.603	14,854,666
2013-01-22	42.770	43.220	42.610	43.200	26.839	12,819,765
2013-01-18	42.880	42.980	42.650	42.980	26.702	17,222,937
2013-01-17	42.810	42.850	42.540	42.750	26.559	16,255,109
2013-01-16	42.890	43.040	42.500	42.540	26.429	12,481,156
2013-01-15	43.380	43.540	42.810	42.870	26.634	12,446,677
2013-01-14	43.310	43.560	43.050	43.340	26.926	11,650,721
2013-01-11	42.710	43.330	42.710	43.230	26.857	12,722,825
2013-01-10	42.870	43.150	42.750	42.780	26.578	13,593,084
2013-01-09	42.390	42.650	42.200	42.590	26.460	10,556,609
2013-01-08	42.250	42.690	42.180	42.180	26.205	15,458,943
2013-01-07	42.040	42.190	41.850	42.120	26.168	12,055,773
2013-01-04	42.460	42.500	41.820	41.970	26.074	16,169,068
2013-01-03	41.890	42.430	41.110	42.330	26.298	24,673,483
2013-01-02	41.860	41.870	40.940	41.340	25.683	16,722,831
2012-12-31	40.280	40.970	40.020	40.940	25.435	15,004,635
2012-12-28	41.000	41.170	40.630	40.640	25.248	11,862,731
2012-12-27	41.210	41.410	40.800	41.200	25.596	11,948,877
2012-12-26	41.450	41.580	41.220	41.340	25.683	7,471,716
2012-12-24	41.430	41.750	41.310	41.420	25.733	6,793,870
2012-12-21	42.420	42.460	41.450	41.520	25.795	30,087,242

← NewerPage 58 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.