Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	38.340	38.470	37.890	38.390	22.893	14,574,431
2012-01-06	38.750	38.750	38.430	38.470	22.940	17,530,630
2012-01-05	38.140	39.000	38.040	38.740	23.101	21,995,005
2012-01-04	38.250	38.340	37.900	38.340	22.863	14,374,682
2012-01-03	37.880	38.560	37.810	38.300	22.839	18,100,427
2011-12-30	37.590	37.870	37.470	37.700	22.481	8,237,175
2011-12-29	37.600	37.750	37.490	37.730	22.499	7,189,909
2011-12-28	37.690	37.800	37.400	37.430	22.320	7,624,410
2011-12-27	37.780	37.900	37.710	37.750	22.511	7,927,386
2011-12-23	37.680	37.900	37.640	37.900	22.601	10,008,505
2011-12-22	37.380	37.750	37.210	37.560	22.398	12,090,252
2011-12-21	37.060	37.410	37.020	37.330	22.261	13,790,108
2011-12-20	36.720	37.150	36.500	37.070	22.106	21,423,740
2011-12-19	36.430	36.800	36.340	36.470	21.748	17,299,126
2011-12-16	36.500	36.620	36.020	36.250	21.617	27,763,930
2011-12-15	35.920	36.680	35.890	36.360	21.682	33,435,602
2011-12-14	34.930	35.760	34.900	35.560	21.205	23,624,330
2011-12-13	35.220	35.360	34.860	34.990	20.865	19,198,102
2011-12-12	35.580	35.670	35.180	35.410	20.865	13,216,433
2011-12-09	35.310	35.860	35.210	35.680	21.024	42,265,002
2011-12-08	35.670	35.730	35.070	35.190	20.736	44,441,698
2011-12-07	35.280	35.780	35.200	35.610	20.983	21,849,228
2011-12-06	35.430	35.600	35.250	35.400	20.859	14,559,759
2011-12-05	35.780	35.860	35.060	35.260	20.777	18,033,774
2011-12-02	35.910	35.910	35.370	35.480	20.907	15,180,490
2011-12-01	35.730	35.990	35.560	35.680	21.024	13,166,758
2011-11-30	35.200	35.800	35.200	35.750	21.066	19,327,426
2011-11-29	34.500	34.910	34.370	34.480	20.317	12,725,235
2011-11-28	33.740	34.310	33.690	34.260	20.188	16,308,662
2011-11-25	33.290	33.400	33.130	33.160	19.539	5,141,907
2011-11-23	33.440	33.570	33.190	33.190	19.557	14,395,957
2011-11-22	34.090	34.220	33.760	33.810	19.923	17,795,564
2011-11-21	34.390	34.560	34.000	34.140	20.117	17,291,790
2011-11-18	34.940	35.220	34.940	34.950	20.594	13,199,979
2011-11-17	34.920	35.180	34.420	34.840	20.529	17,371,858
2011-11-16	35.160	35.620	35.030	35.090	20.677	13,459,778
2011-11-15	35.540	35.870	35.340	35.730	21.054	9,350,990
2011-11-14	35.390	35.750	35.110	35.670	21.019	14,826,894
2011-11-11	35.360	36.250	35.360	35.970	21.195	31,843,375
2011-11-10	34.570	35.140	34.290	34.970	20.606	27,712,159
2011-11-09	34.020	34.560	33.560	33.790	19.911	22,488,927
2011-11-08	34.350	34.610	34.040	34.470	20.311	15,022,870
2011-11-07	33.900	34.340	33.820	34.320	20.223	10,046,233
2011-11-04	34.330	34.410	33.780	34.020	20.046	11,241,896
2011-11-03	34.500	34.730	34.340	34.530	20.347	15,536,181
2011-11-02	34.480	34.530	33.960	34.190	20.146	13,182,373
2011-11-01	33.810	34.650	33.700	34.060	20.070	28,063,868
2011-10-31	35.020	35.240	34.500	34.500	20.329	18,217,803
2011-10-28	35.030	35.500	34.620	35.110	20.689	26,889,898
2011-10-27	34.080	34.560	33.820	34.310	20.217	21,681,024
2011-10-26	33.320	33.690	33.080	33.540	19.763	16,029,265
2011-10-25	33.520	33.580	32.820	32.910	19.392	16,442,701
2011-10-24	33.260	33.560	33.130	33.530	19.758	14,994,050
2011-10-21	33.160	33.420	33.090	33.350	19.651	18,822,499
2011-10-20	32.700	32.940	32.310	32.800	19.327	14,220,941
2011-10-19	32.800	33.060	32.420	32.540	19.174	12,487,339
2011-10-18	32.370	33.010	32.190	32.790	19.322	13,546,134
2011-10-17	32.840	33.180	32.250	32.310	19.039	12,003,582
2011-10-14	32.970	33.000	32.690	32.980	19.433	11,304,357
2011-10-13	32.480	32.870	32.260	32.700	19.268	14,256,468

← NewerPage 63 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.