Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	40.890	41.750	40.890	41.750	25.449	24,811,924
2012-06-28	40.410	40.700	40.190	40.680	24.797	13,165,500
2012-06-27	40.080	40.750	39.970	40.530	24.705	13,757,620
2012-06-26	39.820	40.800	39.720	40.060	24.419	11,988,177
2012-06-25	39.910	40.040	39.700	39.790	24.254	16,084,704
2012-06-22	39.600	40.310	39.550	40.180	24.492	25,306,999
2012-06-21	39.360	39.790	39.290	39.450	24.047	18,166,766
2012-06-20	39.170	39.380	39.000	39.210	23.901	11,939,026
2012-06-19	38.950	39.420	38.860	39.230	23.913	12,472,353
2012-06-18	38.720	39.060	38.720	38.850	23.681	8,651,135
2012-06-15	39.020	39.100	38.870	38.940	23.736	16,823,544
2012-06-14	38.520	38.940	38.350	38.790	23.645	13,529,261
2012-06-13	38.400	38.790	38.270	38.400	23.407	12,121,692
2012-06-12	38.610	38.850	38.390	38.850	23.425	10,969,416
2012-06-11	38.620	38.770	38.440	38.470	23.196	49,061,386
2012-06-08	38.480	38.550	38.250	38.460	23.190	53,368,666
2012-06-07	38.070	38.470	38.010	38.330	23.112	55,932,703
2012-06-06	37.750	37.900	37.530	37.900	22.853	13,219,367
2012-06-05	37.400	37.550	37.260	37.500	22.611	11,067,404
2012-06-04	37.180	37.470	37.120	37.460	22.587	11,439,758
2012-06-01	37.180	37.490	37.020	37.180	22.418	14,013,437
2012-05-31	37.610	37.870	37.250	37.580	22.660	14,088,369
2012-05-30	37.400	37.650	37.290	37.400	22.551	10,132,274
2012-05-29	37.690	37.750	37.430	37.590	22.666	9,214,435
2012-05-25	37.570	37.750	37.370	37.550	22.642	6,907,997
2012-05-24	37.400	37.670	37.280	37.600	22.672	9,066,982
2012-05-23	37.460	37.630	37.020	37.340	22.515	11,776,166
2012-05-22	37.660	37.740	37.350	37.460	22.587	12,919,325
2012-05-21	37.730	37.890	37.550	37.600	22.672	9,746,400
2012-05-18	38.200	38.210	37.630	37.820	22.804	19,587,749
2012-05-17	38.210	38.450	38.000	38.030	22.931	14,573,488
2012-05-16	37.960	38.350	37.770	38.230	23.051	16,105,245
2012-05-15	38.080	38.200	37.580	37.740	22.756	11,164,030
2012-05-14	37.850	38.390	37.710	38.220	23.045	17,053,790
2012-05-11	38.200	38.340	37.950	38.030	22.931	12,692,747
2012-05-10	38.300	38.620	38.250	38.390	23.148	9,906,430
2012-05-09	38.340	38.490	38.090	38.090	22.967	12,539,844
2012-05-08	38.520	38.660	38.280	38.630	23.293	9,183,205
2012-05-07	38.510	38.810	38.500	38.540	23.238	12,129,238
2012-05-04	39.110	39.110	38.610	38.840	23.419	12,505,155
2012-05-03	39.310	39.380	39.060	39.170	23.618	11,076,731
2012-05-02	39.320	39.430	39.090	39.290	23.691	12,082,182
2012-05-01	38.940	39.500	38.860	39.370	23.739	15,290,320
2012-04-30	38.640	39.460	38.590	39.240	23.660	20,759,413
2012-04-27	38.800	38.940	38.340	38.460	23.190	16,259,196
2012-04-26	38.480	38.560	38.290	38.470	23.196	10,683,731
2012-04-25	38.300	38.490	38.130	38.430	23.172	13,457,054
2012-04-24	38.340	38.430	38.170	38.270	23.076	13,084,699
2012-04-23	38.550	38.560	38.200	38.270	23.076	11,183,522
2012-04-20	38.310	38.880	38.300	38.730	23.353	15,591,306
2012-04-19	38.550	38.620	38.160	38.360	23.130	11,256,358
2012-04-18	38.440	38.600	38.380	38.400	23.154	8,033,339
2012-04-17	38.110	38.540	37.990	38.510	23.220	11,738,019
2012-04-16	37.880	38.060	37.880	37.950	22.883	14,607,129
2012-04-13	38.090	38.100	37.770	37.780	22.780	21,859,289
2012-04-12	38.710	38.710	38.190	38.270	23.076	13,421,107
2012-04-11	38.610	38.700	38.400	38.480	23.202	11,224,709
2012-04-10	38.710	38.890	38.450	38.450	23.184	14,655,337
2012-04-09	38.580	38.980	38.560	38.730	23.353	12,287,066
2012-04-05	38.760	38.910	38.590	38.880	23.443	14,547,078

← NewerPage 61 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.