Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	45.220	45.700	44.860	45.110	27.759	13,419,850
2012-09-24	44.950	45.250	44.790	45.140	27.777	10,468,786
2012-09-21	44.950	45.250	44.860	44.910	27.636	21,226,821
2012-09-20	44.360	44.970	44.350	44.890	27.624	10,443,320
2012-09-19	44.120	44.780	44.090	44.510	27.390	10,289,369
2012-09-18	43.760	44.140	43.690	44.080	27.125	7,895,632
2012-09-17	43.480	44.000	43.480	44.000	27.076	11,538,899
2012-09-14	44.550	44.550	43.440	43.620	26.842	17,331,195
2012-09-13	44.080	44.710	44.010	44.660	27.482	12,429,175
2012-09-12	44.350	44.570	44.310	44.530	27.144	9,378,028
2012-09-11	44.350	44.570	44.280	44.330	27.022	8,975,596
2012-09-10	43.970	44.380	43.890	44.260	26.979	9,427,284
2012-09-07	44.430	44.440	43.920	44.050	26.851	8,738,538
2012-09-06	43.650	44.260	43.620	44.240	26.967	10,349,419
2012-09-05	43.390	43.530	43.080	43.440	26.479	8,734,870
2012-09-04	43.140	43.390	42.870	43.250	26.363	25,771,368
2012-08-31	43.330	43.580	42.910	43.050	26.241	28,906,355
2012-08-30	42.860	43.270	42.640	43.120	26.284	8,964,173
2012-08-29	42.950	43.240	42.690	43.060	26.248	7,973,289
2012-08-28	42.970	43.140	42.750	42.830	26.107	8,419,842
2012-08-27	42.980	43.240	42.840	43.050	26.241	8,122,943
2012-08-24	42.640	43.330	42.640	43.120	26.284	10,649,252
2012-08-23	42.910	42.980	42.610	42.800	26.089	10,531,876
2012-08-22	42.950	43.080	42.800	42.910	26.156	9,025,900
2012-08-21	43.500	43.750	42.910	42.940	26.174	11,281,615
2012-08-20	43.350	43.800	43.240	43.750	26.668	9,150,612
2012-08-17	44.040	44.040	43.090	43.340	26.418	15,549,071
2012-08-16	44.020	44.160	43.850	43.940	26.784	8,798,903
2012-08-15	44.260	44.380	44.000	44.060	26.857	7,808,229
2012-08-14	44.500	44.640	44.280	44.410	27.071	6,572,742
2012-08-13	44.580	44.610	44.250	44.420	27.077	8,943,318
2012-08-10	43.980	44.570	43.960	44.570	27.168	9,736,025
2012-08-09	43.890	44.320	43.700	44.280	26.991	10,466,586
2012-08-08	43.980	44.270	43.830	44.060	26.857	11,308,968
2012-08-07	44.540	44.550	43.980	44.000	26.821	11,407,899
2012-08-06	44.200	44.640	44.170	44.490	27.119	9,532,608
2012-08-03	44.440	44.680	44.080	44.150	26.912	10,496,139
2012-08-02	44.040	44.230	43.520	43.910	26.766	10,318,503
2012-08-01	44.450	44.790	44.100	44.280	26.991	11,781,092
2012-07-31	44.450	44.690	44.170	44.170	26.924	13,242,423
2012-07-30	44.640	44.930	44.330	44.480	27.113	13,571,914
2012-07-27	43.750	45.170	43.460	45.100	27.491	31,419,983
2012-07-26	43.050	43.750	42.980	43.330	26.412	17,085,858
2012-07-25	42.910	42.990	42.360	42.620	25.979	12,818,717
2012-07-24	43.220	43.360	42.260	42.690	26.022	21,354,886
2012-07-23	43.220	43.440	43.060	43.270	26.376	15,069,297
2012-07-20	43.620	43.660	43.310	43.410	26.461	13,641,606
2012-07-19	43.950	44.030	43.540	43.940	26.784	14,661,625
2012-07-18	43.930	44.110	43.680	43.940	26.784	16,989,233
2012-07-17	43.290	44.370	43.160	44.190	26.936	21,110,702
2012-07-16	43.220	43.530	43.000	43.350	26.424	15,964,603
2012-07-13	43.060	43.570	42.930	43.470	26.497	17,782,988
2012-07-12	42.870	43.180	42.760	42.910	26.156	48,160,945
2012-07-11	41.380	41.470	41.060	41.210	25.120	12,955,586
2012-07-10	42.180	42.210	41.260	41.370	25.217	17,512,499
2012-07-09	41.710	42.260	41.530	42.130	25.681	21,190,350
2012-07-06	41.330	41.550	41.290	41.510	25.303	10,543,509
2012-07-05	41.670	41.800	41.300	41.630	25.376	9,695,467
2012-07-03	41.730	41.960	41.560	41.810	25.486	7,912,924
2012-07-02	41.250	41.850	41.230	41.850	25.510	15,022,137

← NewerPage 60 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.