Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	33.410	33.730	33.180	33.200	18.903	27,418,195
2011-01-25	33.770	33.850	33.290	33.360	18.994	34,185,760
2011-01-24	33.990	33.990	33.770	33.800	19.244	20,575,908
2011-01-21	34.180	34.220	33.880	33.900	19.301	21,779,850
2011-01-20	33.800	34.140	33.720	34.050	19.387	22,645,184
2011-01-19	34.120	34.150	33.700	33.910	19.307	31,174,437
2011-01-18	34.070	34.300	33.480	33.870	19.284	61,805,800
2011-01-14	34.630	34.750	34.120	34.230	19.489	43,755,467
2011-01-13	35.590	35.780	34.510	34.690	19.751	77,860,531
2011-01-12	37.200	37.240	36.920	37.150	21.152	13,507,567
2011-01-11	37.240	37.320	36.700	36.950	21.038	10,725,861
2011-01-10	37.260	37.620	37.160	37.200	21.180	11,238,438
2011-01-07	37.170	37.350	36.860	37.350	21.265	13,365,668
2011-01-06	36.560	37.140	36.560	37.060	21.100	12,565,834
2011-01-05	36.040	36.580	36.000	36.560	20.816	15,217,274
2011-01-04	36.240	36.400	35.850	36.350	20.696	14,594,553
2011-01-03	36.290	36.780	35.990	36.040	20.520	20,498,356
2010-12-31	35.960	36.250	35.930	36.040	20.520	5,755,406
2010-12-30	36.110	36.200	35.970	36.010	20.503	5,359,158
2010-12-29	36.250	36.350	36.170	36.210	20.616	5,243,144
2010-12-28	36.370	36.440	36.100	36.200	20.611	5,679,846
2010-12-27	36.140	36.350	36.050	36.230	20.628	4,548,110
2010-12-23	36.250	36.580	36.220	36.290	20.662	7,592,865
2010-12-22	36.230	36.380	36.100	36.220	20.622	9,043,297
2010-12-21	36.670	36.690	36.160	36.180	20.599	10,432,002
2010-12-20	36.660	36.670	36.370	36.500	20.782	11,236,132
2010-12-17	36.640	36.800	36.120	36.480	20.770	19,634,385
2010-12-16	36.590	36.880	36.400	36.840	20.975	10,479,476
2010-12-15	36.400	36.990	36.400	36.660	20.873	15,964,184
2010-12-14	36.200	36.760	36.110	36.550	20.810	17,262,866
2010-12-13	35.840	36.230	35.700	36.100	20.554	19,718,330
2010-12-10	35.700	36.000	35.500	35.990	20.275	12,588,576
2010-12-09	35.500	35.670	35.260	35.670	20.095	9,241,054
2010-12-08	35.340	35.530	35.200	35.400	19.942	8,952,750
2010-12-07	35.470	35.620	35.250	35.370	19.926	19,084,394
2010-12-06	35.300	35.350	35.050	35.250	19.858	11,176,082
2010-12-03	35.290	35.320	35.020	35.300	19.886	11,352,774
2010-12-02	35.160	35.360	35.010	35.220	19.841	39,504,255
2010-12-01	34.750	35.120	34.670	35.060	19.751	34,710,598
2010-11-30	34.450	34.690	34.320	34.470	19.419	40,543,452
2010-11-29	34.580	34.740	34.290	34.690	19.542	13,967,220
2010-11-26	34.520	34.890	34.500	34.790	19.599	7,456,101
2010-11-24	34.820	35.170	34.810	35.150	19.802	11,182,894
2010-11-23	35.340	35.380	34.710	34.810	19.610	19,217,176
2010-11-22	35.490	35.640	35.180	35.590	20.049	15,256,050
2010-11-19	35.300	35.360	34.920	35.330	19.903	16,375,105
2010-11-18	35.140	35.340	34.850	35.290	19.880	16,417,654
2010-11-17	34.810	35.650	34.450	34.470	19.419	20,993,746
2010-11-16	34.310	34.440	33.940	34.100	19.210	23,091,213
2010-11-15	34.710	34.960	34.520	34.540	19.458	13,741,795
2010-11-12	35.040	35.060	34.390	34.710	19.554	24,896,602
2010-11-11	34.900	35.410	34.850	35.210	19.835	14,792,939
2010-11-10	35.050	35.180	34.780	34.960	19.695	19,982,216
2010-11-09	35.550	35.740	34.980	35.050	19.745	22,320,933
2010-11-08	35.650	35.810	35.570	35.620	20.066	14,344,186
2010-11-05	36.670	36.740	35.420	35.700	20.111	23,583,144
2010-11-04	36.860	36.950	36.440	36.650	20.647	12,430,433
2010-11-03	36.730	36.770	36.040	36.510	20.568	9,966,690
2010-11-02	36.570	36.860	36.510	36.610	20.624	10,462,813
2010-11-01	36.440	36.730	35.980	36.250	20.421	10,131,540

← NewerPage 67 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.