Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	42.420	42.460	41.450	41.520	25.795	30,087,242
2012-12-20	42.450	42.780	42.000	42.160	26.193	35,263,104
2012-12-19	44.150	44.460	43.610	43.660	27.124	12,254,369
2012-12-18	43.590	44.400	43.360	44.240	27.485	14,756,888
2012-12-17	43.630	43.840	43.510	43.630	27.106	13,917,650
2012-12-14	43.900	43.960	43.410	43.540	27.050	13,818,928
2012-12-13	44.940	44.940	43.900	43.950	27.305	14,404,131
2012-12-12	45.210	45.490	45.020	45.260	27.851	11,790,000
2012-12-11	44.660	45.280	44.500	45.190	27.808	14,235,508
2012-12-10	44.460	44.830	44.420	44.480	27.371	9,796,180
2012-12-07	44.530	44.640	44.160	44.630	27.464	8,247,236
2012-12-06	44.450	44.590	44.380	44.510	27.390	9,240,216
2012-12-05	44.330	44.760	44.230	44.390	27.316	12,206,056
2012-12-04	44.380	44.780	44.380	44.400	27.322	10,476,751
2012-12-03	44.470	44.830	44.420	44.440	27.347	12,177,865
2012-11-30	44.540	44.710	44.120	44.300	27.261	15,738,026
2012-11-29	44.950	44.950	44.480	44.710	27.513	10,018,356
2012-11-28	43.750	44.610	43.540	44.600	27.445	11,124,310
2012-11-27	44.030	44.190	43.850	43.880	27.002	9,294,922
2012-11-26	44.000	44.330	43.920	44.200	27.199	9,831,393
2012-11-23	43.990	44.290	43.920	44.280	27.248	4,692,734
2012-11-21	43.800	43.930	43.630	43.890	27.008	7,637,824
2012-11-20	43.420	43.670	43.240	43.560	26.805	11,428,545
2012-11-19	43.320	43.400	43.090	43.340	26.670	9,630,806
2012-11-16	42.840	43.230	42.360	43.070	26.504	17,435,052
2012-11-15	42.960	43.140	42.550	42.800	26.338	12,872,794
2012-11-14	43.700	43.900	42.910	43.050	26.491	14,888,831
2012-11-13	43.770	44.460	43.670	43.680	26.879	10,059,857
2012-11-12	44.470	44.520	43.880	44.020	27.088	7,681,630
2012-11-09	43.690	44.320	43.620	44.050	27.107	14,666,970
2012-11-08	44.510	44.770	43.840	43.840	26.978	17,113,735
2012-11-07	45.550	45.670	44.180	44.460	27.359	25,223,159
2012-11-06	45.690	46.320	45.680	45.920	28.257	9,154,594
2012-11-05	45.820	46.000	45.310	45.670	28.104	9,412,298
2012-11-02	46.250	46.550	45.990	46.000	28.307	11,580,924
2012-11-01	45.750	46.490	45.680	45.940	28.270	12,749,968
2012-10-31	46.420	46.710	45.440	45.630	28.079	14,184,680
2012-10-26	45.790	46.770	45.790	46.150	28.399	12,513,644
2012-10-25	46.100	46.340	46.010	46.300	28.491	11,498,132
2012-10-24	45.950	46.190	45.800	45.880	28.233	10,102,406
2012-10-23	46.190	46.530	45.870	45.890	28.239	13,104,402
2012-10-22	46.810	47.030	46.190	46.480	28.602	14,694,427
2012-10-19	47.940	47.990	46.880	47.030	28.941	13,599,372
2012-10-18	47.290	48.000	47.280	47.960	29.513	11,513,433
2012-10-17	47.080	47.500	47.080	47.390	29.162	10,619,279
2012-10-16	46.740	47.270	46.710	47.170	29.027	12,528,002
2012-10-15	45.740	46.630	45.690	46.590	28.670	10,774,802
2012-10-12	45.600	46.000	45.560	45.620	28.073	7,172,826
2012-10-11	45.890	45.920	45.350	45.450	27.968	7,359,685
2012-10-10	46.170	46.390	45.400	45.600	28.061	9,930,114
2012-10-09	46.210	46.540	46.030	46.170	28.411	10,512,383
2012-10-08	46.170	46.460	45.790	46.340	28.516	7,371,318
2012-10-05	46.420	46.500	45.860	46.280	28.479	12,463,864
2012-10-04	45.900	46.390	45.850	46.120	28.380	9,383,582
2012-10-03	45.500	45.870	45.270	45.780	28.171	8,861,678
2012-10-02	45.430	45.600	45.100	45.470	27.981	7,786,116
2012-10-01	44.970	45.590	44.970	45.220	27.827	8,964,278
2012-09-28	45.050	45.210	44.780	45.100	27.753	13,097,170
2012-09-27	45.070	45.440	45.010	45.230	27.833	10,306,346
2012-09-26	45.110	45.370	45.000	45.010	27.697	13,260,134

← NewerPage 59 of 79 · 4,734 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.