Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	33.350	34.110	33.030	33.510	18.477	25,819,786
2010-05-10	33.920	34.860	33.890	34.250	18.885	24,561,976
2010-05-07	33.910	34.220	32.950	33.490	18.466	27,703,775
2010-05-06	35.410	35.580	30.700	34.270	18.896	32,246,750
2010-05-05	35.420	35.770	34.900	35.590	19.624	22,489,661
2010-05-04	35.600	36.360	35.600	35.810	19.745	33,995,967
2010-05-03	35.290	35.430	35.040	35.270	19.448	13,021,190
2010-04-30	35.330	35.800	35.030	35.040	19.321	16,476,342
2010-04-29	34.980	35.610	34.980	35.250	19.437	19,118,454
2010-04-28	34.500	34.800	34.200	34.560	19.056	17,689,716
2010-04-27	34.850	35.480	34.410	34.480	19.012	20,457,694
2010-04-26	35.580	35.960	34.900	35.000	19.299	27,871,979
2010-04-23	33.840	35.760	33.540	35.460	19.552	43,319,185
2010-04-22	34.570	34.650	33.760	33.770	18.620	40,059,695
2010-04-21	36.090	36.180	34.700	34.740	19.155	38,975,015
2010-04-20	36.050	36.400	35.870	36.060	19.883	10,639,506
2010-04-19	35.680	35.980	35.290	35.900	19.795	13,147,998
2010-04-16	35.990	36.170	35.370	35.710	19.690	21,576,538
2010-04-15	36.220	36.500	35.960	36.040	19.872	21,771,152
2010-04-14	36.740	36.740	36.010	36.210	19.966	20,934,534
2010-04-13	36.690	36.930	36.580	36.700	20.236	12,493,942
2010-04-12	36.960	37.090	36.800	36.850	20.319	11,175,662
2010-04-09	36.800	37.250	36.780	36.970	20.385	10,552,941
2010-04-08	36.840	37.020	36.620	36.780	20.280	12,922,154
2010-04-07	37.380	37.410	36.560	36.790	20.286	19,274,921
2010-04-06	37.530	37.530	37.170	37.250	20.539	12,864,095
2010-04-05	37.940	37.970	37.330	37.390	20.616	10,966,796
2010-04-01	37.640	37.880	37.500	37.710	20.793	10,621,794
2010-03-31	37.490	37.590	37.060	37.350	20.594	13,588,787
2010-03-30	37.960	37.960	37.510	37.660	20.765	10,397,313
2010-03-29	37.580	38.010	37.580	37.890	20.892	11,693,898
2010-03-26	37.820	37.940	37.350	37.430	20.639	14,149,782
2010-03-25	38.330	38.340	37.760	37.780	20.832	13,808,029
2010-03-24	38.430	38.510	37.980	38.010	20.958	12,930,643
2010-03-23	38.570	38.750	38.250	38.500	21.229	12,927,185
2010-03-22	38.080	39.040	38.030	38.300	21.118	16,215,914
2010-03-19	38.060	38.840	37.850	38.060	20.986	32,252,934
2010-03-18	38.070	38.460	37.880	38.450	21.201	13,097,275
2010-03-17	37.990	38.100	37.570	38.080	20.997	12,983,986
2010-03-16	37.770	38.000	37.400	37.940	20.920	19,187,937
2010-03-15	37.040	37.800	37.000	37.750	20.815	18,251,863
2010-03-12	37.050	37.200	36.730	37.160	20.490	17,172,738
2010-03-11	36.350	36.950	36.100	36.880	20.335	16,049,177
2010-03-10	36.950	37.080	36.500	36.670	20.010	20,357,505
2010-03-09	37.210	37.300	36.830	37.040	20.212	15,401,198
2010-03-08	37.490	37.540	37.110	37.350	20.381	12,625,570
2010-03-05	37.220	37.560	36.930	37.490	20.457	10,342,502
2010-03-04	37.290	37.380	36.880	37.140	20.266	12,421,839
2010-03-03	37.690	37.850	37.100	37.210	20.305	13,186,879
2010-03-02	37.580	37.690	37.320	37.390	20.403	12,842,402
2010-03-01	37.030	37.430	37.030	37.270	20.337	12,373,107
2010-02-26	36.700	37.060	36.440	36.880	20.125	13,800,483
2010-02-25	36.440	36.660	36.050	36.570	19.955	17,854,252
2010-02-24	36.700	37.040	36.270	36.930	20.152	17,913,988
2010-02-23	36.900	37.140	36.400	36.510	19.923	16,699,670
2010-02-22	37.860	37.860	36.600	37.120	20.255	18,421,115
2010-02-19	37.230	37.630	37.150	37.490	20.457	13,004,003
2010-02-18	37.280	37.500	37.030	37.290	20.348	12,942,590
2010-02-17	37.730	37.920	37.160	37.340	20.376	12,534,918
2010-02-16	37.720	38.180	37.260	37.660	20.550	21,768,951

← NewerPage 70 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.