Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	35.000	35.160	34.700	35.070	19.552	10,545,710
2010-08-04	34.780	35.250	34.550	35.190	19.619	13,764,013
2010-08-03	35.100	35.250	34.480	34.820	19.412	15,282,146
2010-08-02	34.860	35.120	34.550	35.070	19.552	12,688,031
2010-07-30	34.350	34.630	33.820	34.460	19.212	22,764,656
2010-07-29	35.000	35.300	34.600	35.060	19.546	15,270,722
2010-07-28	35.140	35.410	34.620	34.740	19.368	10,175,870
2010-07-27	35.320	35.590	35.000	35.180	19.613	13,285,810
2010-07-26	35.000	35.300	34.810	35.270	19.663	10,096,956
2010-07-23	35.170	35.170	34.410	34.870	19.440	16,431,802
2010-07-22	35.360	35.520	35.000	35.180	19.613	16,482,944
2010-07-21	35.480	35.690	34.980	35.190	19.619	13,429,491
2010-07-20	35.520	35.660	35.200	35.660	19.881	14,684,262
2010-07-19	35.940	36.110	35.690	35.800	19.959	10,604,188
2010-07-16	36.530	36.800	35.880	35.910	20.020	17,374,792
2010-07-15	36.250	36.560	35.900	36.490	20.343	11,518,673
2010-07-14	36.210	36.370	35.830	36.200	20.182	11,736,657
2010-07-13	36.130	36.700	36.030	36.450	20.321	13,523,497
2010-07-12	36.200	36.240	35.840	36.090	20.120	13,223,245
2010-07-09	35.910	36.400	35.720	36.300	20.237	12,569,083
2010-07-08	35.870	35.870	35.330	35.860	19.992	16,314,426
2010-07-07	34.770	35.460	34.420	35.430	19.752	17,699,882
2010-07-06	34.280	34.690	34.050	34.650	19.318	15,630,396
2010-07-02	34.460	34.500	33.650	34.220	19.078	17,809,188
2010-07-01	34.830	34.890	33.650	34.440	19.200	26,815,386
2010-06-30	35.320	35.340	34.750	34.970	19.496	22,218,753
2010-06-29	35.550	35.800	35.000	35.430	19.752	23,962,206
2010-06-28	36.130	36.140	35.570	35.940	20.037	14,404,341
2010-06-25	35.600	36.150	35.280	35.930	20.031	35,498,904
2010-06-24	35.180	35.700	35.170	35.610	19.853	17,217,592
2010-06-23	35.200	35.660	34.930	35.420	19.747	13,624,629
2010-06-22	35.190	35.720	35.070	35.130	19.585	17,187,095
2010-06-21	36.040	36.150	34.910	35.120	19.580	16,317,989
2010-06-18	35.900	36.000	35.480	35.670	19.886	20,582,510
2010-06-17	36.140	36.250	35.300	35.860	19.992	18,747,358
2010-06-16	35.710	36.180	35.700	36.010	20.076	18,167,394
2010-06-15	35.080	36.050	35.030	36.020	20.081	22,954,658
2010-06-14	35.050	35.250	34.950	35.020	19.524	14,311,802
2010-06-11	34.350	35.100	34.230	34.860	19.435	18,989,865
2010-06-10	34.140	34.780	33.990	34.650	19.106	19,612,901
2010-06-09	33.860	34.130	33.490	33.710	18.587	13,463,761
2010-06-08	33.410	33.870	33.100	33.810	18.643	16,223,983
2010-06-07	33.190	33.520	33.100	33.310	18.367	14,809,288
2010-06-04	33.850	33.920	32.990	33.170	18.290	19,078,316
2010-06-03	34.430	34.560	33.990	34.290	18.907	13,739,385
2010-06-02	33.630	34.380	33.530	34.360	18.946	16,971,522
2010-06-01	33.430	34.020	33.310	33.530	18.488	21,756,061
2010-05-28	33.640	34.120	33.500	33.690	18.576	26,192,454
2010-05-27	32.920	33.670	32.780	33.620	18.538	32,049,098
2010-05-26	31.980	32.850	31.840	32.420	17.876	27,518,803
2010-05-25	31.300	32.080	31.100	32.060	17.678	21,679,766
2010-05-24	31.870	32.310	31.610	31.860	17.567	13,930,016
2010-05-21	31.200	32.150	31.040	32.040	17.667	26,721,694
2010-05-20	32.230	32.550	31.750	31.820	17.545	25,881,198
2010-05-19	32.200	32.900	32.070	32.620	17.986	22,192,134
2010-05-18	32.970	33.000	32.300	32.350	17.837	19,165,195
2010-05-17	32.920	33.060	32.180	32.780	18.075	16,146,222
2010-05-14	33.350	33.350	32.680	32.880	18.130	22,117,621
2010-05-13	33.680	33.750	33.110	33.310	18.367	15,354,353
2010-05-12	33.970	34.040	33.430	33.640	18.549	20,002,442

← NewerPage 69 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.