Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	38.600	38.950	38.500	38.900	23.455	15,940,918
2012-04-03	38.550	38.720	38.460	38.720	23.347	11,473,609
2012-04-02	38.300	38.560	38.210	38.510	23.220	11,990,063
2012-03-30	38.140	38.420	38.050	38.400	23.154	14,794,302
2012-03-29	38.170	38.300	37.780	38.010	22.919	18,432,434
2012-03-28	38.630	38.930	38.230	38.310	23.100	17,066,470
2012-03-27	38.750	39.000	38.680	38.800	23.395	13,298,596
2012-03-26	38.260	38.700	38.150	38.660	23.311	12,576,734
2012-03-23	37.700	38.050	37.610	38.010	22.919	11,283,292
2012-03-22	37.540	37.930	37.530	37.600	22.672	13,615,092
2012-03-21	37.880	37.880	37.630	37.700	22.732	12,048,856
2012-03-20	37.650	37.920	37.620	37.760	22.768	14,515,848
2012-03-19	37.940	38.040	37.840	37.890	22.846	10,215,275
2012-03-16	38.170	38.330	37.970	38.030	22.931	19,446,164
2012-03-15	38.150	38.250	37.950	38.060	22.949	12,833,808
2012-03-14	38.390	38.400	38.090	38.220	23.045	12,322,384
2012-03-13	37.870	38.300	37.700	38.280	23.082	15,722,725
2012-03-12	37.720	38.110	37.650	38.100	22.720	11,395,323
2012-03-09	37.480	37.900	37.460	37.600	22.422	46,658,008
2012-03-08	37.620	37.810	37.350	37.400	22.302	42,886,256
2012-03-07	37.330	37.430	36.910	37.310	22.249	17,679,760
2012-03-06	37.980	38.380	37.300	37.440	22.326	19,487,874
2012-03-05	38.010	38.520	37.990	38.450	22.929	19,558,929
2012-03-02	37.620	38.090	37.560	37.930	22.618	13,676,819
2012-03-01	38.150	38.160	37.660	37.790	22.535	18,920,068
2012-02-29	38.470	38.490	38.120	38.170	22.762	15,971,520
2012-02-28	38.150	38.490	38.000	38.380	22.887	9,916,071
2012-02-27	37.940	38.260	37.830	38.150	22.750	17,304,052
2012-02-24	38.490	38.500	38.140	38.200	22.780	8,896,996
2012-02-23	38.100	38.520	38.100	38.510	22.964	10,823,954
2012-02-22	38.060	38.230	37.900	38.220	22.791	10,304,984
2012-02-21	38.470	38.630	38.080	38.130	22.738	11,373,106
2012-02-17	38.620	38.880	38.320	38.560	22.994	18,826,586
2012-02-16	38.080	38.150	37.800	38.140	22.744	10,933,574
2012-02-15	38.260	38.280	37.890	38.020	22.672	12,769,670
2012-02-14	38.110	38.240	37.950	38.210	22.785	11,704,378
2012-02-13	38.100	38.240	37.980	38.110	22.726	12,179,437
2012-02-10	37.940	38.010	37.780	37.910	22.607	11,026,113
2012-02-09	38.390	38.520	38.140	38.150	22.750	10,058,390
2012-02-08	38.550	38.600	38.220	38.420	22.911	11,877,194
2012-02-07	38.270	38.780	38.250	38.630	23.036	13,044,875
2012-02-06	38.210	38.400	38.130	38.400	22.899	11,561,850
2012-02-03	38.500	38.590	38.080	38.370	22.881	15,730,690
2012-02-02	38.940	38.970	38.000	38.440	22.923	21,778,174
2012-02-01	38.550	39.010	38.320	38.630	23.036	15,276,801
2012-01-31	38.970	38.990	38.190	38.270	22.821	17,268,525
2012-01-30	38.380	38.900	38.270	38.890	23.191	13,324,586
2012-01-27	38.730	38.800	38.220	38.520	22.970	12,702,389
2012-01-26	38.840	38.950	38.540	38.780	23.125	12,983,462
2012-01-25	38.570	38.790	38.260	38.680	23.066	15,170,010
2012-01-24	38.970	39.210	38.650	38.780	23.125	13,775,646
2012-01-23	38.960	39.100	38.680	38.770	23.119	14,147,895
2012-01-20	39.320	39.400	38.920	39.200	23.376	16,069,927
2012-01-19	38.900	39.430	38.730	39.260	23.412	17,341,046
2012-01-18	38.650	38.950	38.640	38.870	23.179	15,416,709
2012-01-17	38.530	38.890	38.370	38.820	23.149	17,349,326
2012-01-13	38.450	38.500	38.020	38.320	22.851	10,141,915
2012-01-12	38.620	38.680	38.420	38.610	23.024	10,407,898
2012-01-11	38.420	38.520	38.240	38.410	22.905	12,519,198
2012-01-10	38.750	38.800	38.400	38.520	22.970	11,911,778

← NewerPage 62 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.