Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	32.250	32.770	32.150	32.570	19.192	17,136,267
2011-10-11	32.360	32.410	31.820	31.930	18.815	16,332,975
2011-10-10	32.490	32.570	32.040	32.350	19.062	15,690,342
2011-10-07	31.910	32.280	31.570	31.610	18.626	22,922,590
2011-10-06	31.370	31.560	30.990	31.420	18.514	19,494,058
2011-10-05	31.440	31.770	31.010	31.460	18.538	26,487,152
2011-10-04	31.270	31.440	30.540	31.350	18.473	30,077,600
2011-10-03	32.590	32.720	31.560	31.570	18.603	24,962,941
2011-09-30	32.400	33.320	32.350	32.700	19.268	25,393,250
2011-09-29	32.350	32.820	32.220	32.660	19.245	20,233,526
2011-09-28	32.340	32.680	31.880	31.940	18.821	15,477,598
2011-09-27	32.030	32.500	31.950	32.140	18.938	15,967,642
2011-09-26	31.270	31.690	31.010	31.610	18.626	16,230,481
2011-09-23	30.920	31.230	30.710	31.050	18.296	19,813,593
2011-09-22	31.180	31.480	30.770	31.130	18.343	24,532,213
2011-09-21	32.670	32.910	31.820	31.850	18.768	15,321,131
2011-09-20	32.220	32.830	32.160	32.500	19.151	14,426,454
2011-09-19	32.100	32.350	31.900	32.250	19.003	13,971,202
2011-09-16	32.680	32.800	32.440	32.680	19.257	20,506,426
2011-09-15	32.390	32.500	32.030	32.490	19.145	13,376,567
2011-09-14	31.940	32.450	31.480	32.120	18.927	16,398,894
2011-09-13	31.560	31.910	31.450	31.740	18.703	15,363,470
2011-09-12	31.560	32.050	31.400	32.000	18.632	15,848,590
2011-09-09	32.600	32.600	31.610	31.840	18.539	29,058,839
2011-09-08	32.760	33.190	32.650	32.780	19.086	34,980,354
2011-09-07	32.550	33.010	32.520	32.960	19.191	14,616,351
2011-09-06	31.630	32.300	31.510	32.250	18.778	18,298,604
2011-09-02	32.670	32.760	32.300	32.370	18.847	14,013,018
2011-09-01	33.050	33.490	32.860	32.900	19.156	13,169,063
2011-08-31	32.950	33.310	32.900	33.100	19.273	15,088,475
2011-08-30	32.300	32.900	32.100	32.700	19.040	13,414,086
2011-08-29	32.080	32.570	32.080	32.460	18.900	12,101,046
2011-08-26	31.600	32.060	30.980	31.920	18.585	19,337,067
2011-08-25	32.250	32.250	31.710	31.860	18.551	16,844,294
2011-08-24	31.930	32.290	31.670	32.230	18.766	14,063,217
2011-08-23	31.450	32.210	31.360	31.940	18.597	23,822,298
2011-08-22	31.690	32.000	31.190	31.310	18.230	19,959,055
2011-08-19	30.790	31.460	30.750	31.260	18.201	21,733,634
2011-08-18	31.750	31.790	30.770	31.060	18.085	24,211,630
2011-08-17	32.380	32.540	31.870	32.200	18.749	14,691,178
2011-08-16	32.010	32.340	31.670	32.100	18.690	16,943,016
2011-08-15	31.650	32.160	31.450	32.130	18.708	19,320,509
2011-08-12	31.390	31.920	31.200	31.340	18.248	20,668,132
2011-08-11	29.790	31.550	29.740	31.200	18.166	31,264,774
2011-08-10	30.500	30.910	29.720	29.810	17.357	35,195,822
2011-08-09	30.400	31.240	29.470	31.220	18.178	38,925,445
2011-08-08	31.120	31.550	29.880	29.940	17.433	39,977,218
2011-08-05	31.770	32.000	30.750	31.710	18.463	31,972,698
2011-08-04	32.240	32.320	31.440	31.510	18.347	27,442,194
2011-08-03	32.900	33.230	32.200	32.700	19.040	23,115,002
2011-08-02	33.160	33.160	32.570	32.900	19.156	27,555,483
2011-08-01	34.250	34.290	32.800	33.440	19.471	26,725,048
2011-07-29	34.640	34.700	34.050	34.130	19.872	20,214,348
2011-07-28	35.260	35.350	34.890	34.930	20.338	14,503,796
2011-07-27	35.590	35.760	35.110	35.190	20.489	14,979,378
2011-07-26	35.920	36.010	35.650	35.790	20.839	10,009,762
2011-07-25	35.690	36.050	35.680	35.890	20.897	12,667,805
2011-07-22	36.290	36.460	35.940	36.090	21.013	7,946,250
2011-07-21	35.840	36.480	35.720	36.180	21.066	11,933,576
2011-07-20	35.890	35.890	35.520	35.590	20.722	8,728,058

← NewerPage 64 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.