Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	34.270	34.290	33.960	34.040	19.607	16,567,832
2011-04-20	34.070	34.230	33.950	34.040	19.607	14,903,294
2011-04-19	33.940	34.110	33.520	33.750	19.440	15,922,474
2011-04-18	34.200	34.290	33.850	33.930	19.544	18,642,558
2011-04-15	34.900	34.970	34.450	34.510	19.878	38,676,230
2011-04-14	33.340	34.040	33.270	33.860	19.504	15,740,960
2011-04-13	33.620	33.650	33.370	33.470	19.279	8,199,447
2011-04-12	33.420	33.770	33.390	33.560	19.331	15,280,050
2011-04-11	33.680	33.850	33.510	33.590	19.348	11,719,365
2011-04-08	33.500	33.700	33.400	33.670	19.394	19,267,585
2011-04-07	33.430	33.430	33.060	33.330	19.198	13,178,705
2011-04-06	33.280	33.450	33.150	33.350	19.210	13,667,911
2011-04-05	33.140	33.230	33.010	33.160	19.100	9,685,930
2011-04-04	33.340	33.370	33.210	33.270	19.164	12,070,864
2011-04-01	33.050	33.250	33.000	33.070	19.049	11,993,312
2011-03-31	33.070	33.380	33.000	33.010	19.014	13,218,424
2011-03-30	33.030	33.480	33.010	33.300	19.181	18,077,057
2011-03-29	32.490	32.800	32.420	32.780	18.882	10,397,837
2011-03-28	32.540	32.650	32.390	32.450	18.692	9,491,526
2011-03-25	32.720	32.900	32.540	32.570	18.761	11,066,042
2011-03-24	32.830	32.900	32.540	32.720	18.847	12,035,442
2011-03-23	32.500	32.670	32.410	32.630	18.795	12,905,491
2011-03-22	32.520	32.760	32.460	32.530	18.738	17,273,241
2011-03-21	32.090	32.580	32.040	32.390	18.657	15,995,834
2011-03-18	31.780	31.980	31.660	31.910	18.381	20,414,830
2011-03-17	31.260	31.620	31.160	31.440	18.110	14,366,613
2011-03-16	31.800	31.860	31.060	31.080	17.902	24,262,143
2011-03-15	31.830	32.040	31.710	31.860	18.352	16,905,602
2011-03-14	32.500	32.600	32.250	32.380	18.651	14,451,501
2011-03-11	32.470	32.910	32.470	32.730	18.853	12,846,698
2011-03-10	33.210	33.260	32.840	32.900	18.732	16,065,106
2011-03-09	32.910	33.480	32.910	33.290	18.954	14,253,848
2011-03-08	32.980	33.090	32.820	32.980	18.777	12,103,771
2011-03-07	33.000	33.060	32.720	32.830	18.692	40,392,016
2011-03-04	33.150	33.360	32.840	33.060	18.823	40,663,238
2011-03-03	32.670	33.250	32.620	33.100	18.846	39,781,451
2011-03-02	32.450	32.690	32.300	32.580	18.550	13,020,876
2011-03-01	32.600	32.980	32.440	32.460	18.481	23,209,008
2011-02-28	32.200	32.610	32.190	32.570	18.544	17,470,894
2011-02-25	32.060	32.260	32.000	32.190	18.328	9,403,180
2011-02-24	32.080	32.160	31.850	32.030	18.237	14,612,159
2011-02-23	32.520	32.610	32.040	32.090	18.271	17,581,458
2011-02-22	32.750	32.800	32.260	32.340	18.413	18,610,174
2011-02-18	33.060	33.210	32.800	32.850	18.703	17,840,418
2011-02-17	32.960	33.150	32.700	33.100	18.846	11,475,600
2011-02-16	32.740	33.190	32.680	32.960	18.766	14,758,146
2011-02-15	32.800	32.820	32.650	32.790	18.669	17,764,858
2011-02-14	32.970	33.020	32.750	32.820	18.686	13,018,990
2011-02-11	32.970	33.130	32.860	33.070	18.829	11,196,832
2011-02-10	33.120	33.140	32.890	33.040	18.812	11,355,394
2011-02-09	33.230	33.290	32.920	33.090	18.840	14,831,610
2011-02-08	33.150	33.300	33.050	33.270	18.943	12,437,874
2011-02-07	32.940	33.030	32.740	33.000	18.789	15,175,354
2011-02-04	32.890	33.120	32.780	32.890	18.726	26,485,894
2011-02-03	32.990	33.090	32.510	32.900	18.732	42,170,367
2011-02-02	33.900	34.030	33.600	33.820	19.256	14,453,492
2011-02-01	33.340	34.040	32.900	34.000	19.358	22,434,012
2011-01-31	33.290	33.300	33.070	33.170	18.886	14,836,431
2011-01-28	33.490	33.530	33.000	33.070	18.829	16,927,191
2011-01-27	33.350	33.430	33.240	33.250	18.931	16,217,695

← NewerPage 66 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.