Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	36.730	36.740	36.020	36.310	20.455	15,961,669
2010-10-28	36.670	37.060	36.660	36.940	20.810	10,344,074
2010-10-27	36.880	36.880	36.130	36.460	20.540	12,701,131
2010-10-26	37.310	37.330	36.890	37.070	20.883	7,444,363
2010-10-25	37.300	37.680	37.290	37.420	21.080	11,167,488
2010-10-22	37.070	37.150	36.950	37.100	20.900	6,634,469
2010-10-21	37.100	37.150	36.580	37.100	20.900	10,870,904
2010-10-20	36.610	37.250	36.570	36.990	20.838	10,133,426
2010-10-19	37.000	37.050	36.310	36.520	20.573	10,869,961
2010-10-18	36.910	37.240	36.910	37.230	20.973	11,109,953
2010-10-15	37.270	37.440	36.760	36.950	20.816	15,746,619
2010-10-14	37.270	37.380	36.840	37.150	20.928	10,002,531
2010-10-13	36.860	37.390	36.780	37.160	20.934	10,230,890
2010-10-12	36.670	36.820	36.320	36.640	20.641	11,570,339
2010-10-11	36.860	37.000	36.670	36.860	20.765	5,843,858
2010-10-08	36.820	36.990	36.610	36.910	20.793	9,097,478
2010-10-07	37.350	37.390	36.630	36.710	20.680	14,564,894
2010-10-06	37.040	37.220	36.820	37.010	20.849	7,903,282
2010-10-05	36.860	37.150	36.700	37.020	20.855	11,181,322
2010-10-04	36.490	36.750	36.290	36.520	20.573	9,678,175
2010-10-01	36.760	36.840	36.350	36.600	20.618	12,305,511
2010-09-30	37.210	37.580	36.640	36.810	20.737	14,353,408
2010-09-29	37.100	37.260	36.860	37.120	20.911	9,904,858
2010-09-28	37.290	37.480	37.020	37.250	20.985	13,333,285
2010-09-27	37.410	37.480	37.130	37.130	20.917	11,592,766
2010-09-24	36.820	37.390	36.730	37.340	21.035	12,195,052
2010-09-23	36.670	36.990	36.520	36.660	20.652	11,111,525
2010-09-22	36.710	37.050	36.630	36.960	20.821	12,992,790
2010-09-21	36.540	36.940	36.370	36.720	20.686	12,841,039
2010-09-20	36.360	36.640	36.230	36.540	20.585	11,028,942
2010-09-17	36.500	36.840	36.160	36.330	20.466	17,186,571
2010-09-16	36.490	36.610	36.200	36.430	20.523	9,526,006
2010-09-15	36.520	36.870	36.240	36.510	20.568	12,042,882
2010-09-14	36.100	36.700	36.060	36.520	20.573	13,468,058
2010-09-13	36.620	36.620	36.000	36.220	20.404	11,453,173
2010-09-10	36.140	36.710	36.120	36.650	20.433	11,760,656
2010-09-09	35.990	36.230	35.790	36.080	20.115	12,119,596
2010-09-08	35.350	36.000	35.340	35.810	19.964	23,207,750
2010-09-07	35.770	35.770	35.410	35.460	19.769	26,548,250
2010-09-03	35.730	35.840	35.280	35.590	19.842	12,049,904
2010-09-02	35.690	35.770	34.520	35.350	19.708	12,121,482
2010-09-01	35.380	35.760	35.270	35.620	19.858	13,684,470
2010-08-31	34.660	35.360	34.510	35.160	19.602	17,379,194
2010-08-30	34.920	35.210	34.720	34.730	19.362	7,099,466
2010-08-27	34.630	35.110	34.320	35.000	19.513	10,004,313
2010-08-26	34.560	34.700	34.280	34.480	19.223	8,903,074
2010-08-25	34.420	34.720	34.020	34.540	19.256	11,114,878
2010-08-24	34.760	34.800	34.170	34.440	19.200	11,799,642
2010-08-23	34.700	35.220	34.560	34.970	19.496	10,455,477
2010-08-20	34.550	34.690	34.250	34.440	19.200	12,782,875
2010-08-19	35.300	35.340	34.500	34.710	19.351	12,061,327
2010-08-18	35.490	35.590	35.030	35.370	19.719	9,571,174
2010-08-17	35.190	35.620	34.940	35.540	19.814	11,189,496
2010-08-16	34.770	35.000	34.590	34.970	19.496	7,217,052
2010-08-13	34.800	35.150	34.650	35.000	19.513	9,172,306
2010-08-12	34.650	35.250	34.600	35.040	19.535	9,597,479
2010-08-11	35.310	35.500	34.820	34.890	19.451	13,039,321
2010-08-10	35.200	35.990	34.820	35.770	19.942	12,434,206
2010-08-09	35.060	35.440	35.060	35.360	19.713	10,796,496
2010-08-06	34.820	35.000	34.500	34.980	19.502	12,218,422

← NewerPage 68 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.