Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	35.570	35.930	35.310	35.790	20.839	11,879,918
2011-07-18	35.680	35.810	35.310	35.490	20.664	11,136,782
2011-07-15	36.330	36.440	35.680	35.930	20.920	15,304,678
2011-07-14	36.170	36.560	36.020	36.310	21.142	16,066,888
2011-07-13	35.700	36.470	35.630	36.030	20.979	14,150,201
2011-07-12	35.740	36.030	35.580	35.630	20.746	12,410,835
2011-07-11	35.960	35.960	35.510	35.680	20.775	10,741,895
2011-07-08	35.880	36.190	35.770	36.120	21.031	15,752,383
2011-07-07	35.760	35.950	35.450	35.730	20.804	12,800,482
2011-07-06	35.500	35.620	35.370	35.530	20.687	11,326,050
2011-07-05	35.510	35.690	35.440	35.490	20.664	9,417,747
2011-07-01	35.170	35.730	35.160	35.600	20.728	10,356,231
2011-06-30	35.220	35.470	35.100	35.290	20.548	13,363,258
2011-06-29	34.950	35.290	34.820	35.100	20.437	13,420,793
2011-06-28	34.590	35.000	34.500	34.910	20.326	10,468,577
2011-06-27	34.650	34.700	34.370	34.530	20.105	11,374,887
2011-06-24	35.020	35.070	34.500	34.550	20.117	17,395,647
2011-06-23	35.130	35.320	34.540	34.970	20.361	20,409,695
2011-06-22	35.570	35.700	35.420	35.470	20.652	8,071,277
2011-06-21	35.910	35.970	35.610	35.780	20.833	9,013,953
2011-06-20	35.290	35.810	35.220	35.790	20.839	11,300,165
2011-06-17	35.400	35.770	35.180	35.390	20.606	15,770,828
2011-06-16	35.140	35.360	35.000	35.180	20.484	10,610,057
2011-06-15	35.470	35.470	34.990	35.170	20.478	12,733,305
2011-06-14	35.510	35.880	35.330	35.640	20.751	13,224,607
2011-06-13	35.030	35.490	35.030	35.330	20.571	8,365,136
2011-06-10	35.880	35.880	35.360	35.450	20.420	12,472,248
2011-06-09	35.880	36.380	35.790	36.000	20.736	14,247,979
2011-06-08	35.530	35.950	35.470	35.790	20.615	12,646,635
2011-06-07	35.810	36.120	35.560	35.570	20.489	10,531,457
2011-06-06	35.700	35.830	35.490	35.560	20.483	10,100,310
2011-06-03	35.790	36.030	35.760	35.820	20.633	10,359,690
2011-06-02	36.180	36.250	35.930	36.150	20.823	11,086,478
2011-06-01	36.600	36.750	36.200	36.250	20.880	11,847,011
2011-05-31	36.390	36.760	36.340	36.750	21.168	15,506,732
2011-05-27	36.370	36.580	36.080	36.210	20.857	10,996,559
2011-05-26	36.690	36.800	36.100	36.380	20.955	17,826,794
2011-05-25	36.660	36.860	36.590	36.690	21.134	11,801,947
2011-05-24	36.890	37.040	36.790	36.870	21.237	12,074,742
2011-05-23	36.670	36.990	36.620	36.900	21.255	13,201,761
2011-05-20	37.380	37.480	36.890	37.060	21.347	11,870,696
2011-05-19	37.600	37.650	37.150	37.380	21.531	11,948,353
2011-05-18	37.250	37.620	37.110	37.580	21.646	13,604,822
2011-05-17	37.190	37.340	36.690	37.270	21.468	21,363,061
2011-05-16	37.060	37.560	37.000	37.300	21.485	19,638,682
2011-05-13	37.030	37.300	36.850	37.080	21.358	12,047,284
2011-05-12	36.700	37.270	36.580	37.200	21.428	16,706,692
2011-05-11	36.770	36.950	36.470	36.630	21.099	12,463,759
2011-05-10	36.550	36.790	36.500	36.770	21.180	10,061,743
2011-05-09	36.110	36.580	36.100	36.480	21.013	11,247,974
2011-05-06	36.530	36.750	36.290	36.390	20.961	13,386,733
2011-05-05	36.450	36.640	36.170	36.250	20.880	17,279,214
2011-05-04	36.360	36.750	36.270	36.560	21.059	18,234,257
2011-05-03	36.240	36.640	36.070	36.410	20.973	18,571,713
2011-05-02	36.440	36.580	36.180	36.310	20.915	19,269,890
2011-04-29	35.980	36.250	35.630	35.950	20.708	19,843,880
2011-04-28	35.640	35.800	35.460	35.770	20.604	14,096,962
2011-04-27	35.200	35.740	35.050	35.630	20.523	21,360,860
2011-04-26	34.440	35.160	34.390	35.060	20.195	22,532,000
2011-04-25	33.700	34.400	33.630	34.330	19.774	10,088,258

← NewerPage 65 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.