Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	36.630	37.150	36.090	36.920	20.146	18,766,955
2010-02-11	36.220	37.000	35.870	36.880	20.125	15,123,478
2010-02-10	36.500	36.690	35.760	36.200	19.753	17,627,884
2010-02-09	36.930	37.170	36.320	36.470	19.901	17,965,864
2010-02-08	36.580	37.080	36.220	36.590	19.966	10,705,949
2010-02-05	37.050	37.080	35.820	36.730	20.043	24,074,970
2010-02-04	38.390	38.510	36.820	37.100	20.245	26,547,307
2010-02-03	39.400	39.420	38.470	38.720	21.129	18,305,311
2010-02-02	38.360	39.720	38.100	39.540	21.576	15,857,288
2010-02-01	38.560	38.630	38.070	38.300	20.899	9,666,647
2010-01-29	38.260	39.010	37.660	38.180	20.834	16,893,655
2010-01-28	38.740	38.940	37.940	37.970	20.719	14,008,197
2010-01-27	38.490	38.780	37.960	38.640	21.085	18,322,289
2010-01-26	38.500	38.950	38.160	38.580	21.052	20,817,158
2010-01-25	39.280	39.740	38.720	38.760	21.150	16,116,039
2010-01-22	39.900	40.290	38.770	38.870	21.210	18,301,853
2010-01-21	41.080	41.560	40.050	40.080	21.871	26,803,019
2010-01-20	40.640	41.150	39.970	41.030	22.389	21,843,150
2010-01-19	39.550	40.840	39.440	40.620	22.165	20,908,334
2010-01-15	39.980	40.270	39.010	39.470	21.538	21,854,258
2010-01-14	39.240	40.120	39.100	39.990	21.822	23,081,466
2010-01-13	38.310	39.370	38.100	38.930	21.243	26,593,419
2010-01-12	37.820	37.990	37.320	37.550	20.490	11,445,942
2010-01-11	37.880	37.920	37.500	37.850	20.654	10,041,726
2010-01-08	37.870	37.890	37.430	37.700	20.572	11,283,921
2010-01-07	37.470	37.900	37.400	37.720	20.583	12,488,597
2010-01-06	37.210	37.730	36.900	37.660	20.550	15,971,415
2010-01-05	37.300	37.450	36.930	37.160	20.277	15,452,550
2010-01-04	36.820	37.250	36.550	37.010	20.195	14,563,532
2009-12-31	36.800	37.070	36.500	36.540	19.939	7,403,072
2009-12-30	36.880	37.190	36.810	37.060	20.223	9,838,205
2009-12-29	37.130	37.500	37.070	37.100	20.245	7,869,013
2009-12-28	36.990	37.380	36.790	37.290	20.348	10,443,634
2009-12-24	37.140	37.140	36.760	36.990	20.185	6,586,890
2009-12-23	37.860	37.860	37.140	37.250	20.326	13,358,542
2009-12-22	37.790	37.980	37.550	37.750	20.599	14,771,350
2009-12-21	37.480	38.420	37.470	37.690	20.567	15,497,090
2009-12-18	37.360	37.790	37.200	37.400	20.408	26,643,618
2009-12-17	37.750	37.850	37.260	37.280	20.343	19,433,483
2009-12-16	38.020	38.100	37.520	37.750	20.599	17,476,238
2009-12-15	37.670	38.000	37.270	38.000	20.736	13,495,096
2009-12-14	37.270	37.800	37.270	37.770	20.610	12,981,262
2009-12-11	37.380	37.380	36.870	37.070	20.228	14,402,769
2009-12-10	37.410	37.920	37.390	37.540	20.277	15,336,642
2009-12-09	36.300	37.230	36.100	37.150	20.067	18,611,537
2009-12-08	36.650	36.990	36.260	36.350	19.635	16,286,234
2009-12-07	36.520	37.040	36.480	36.700	19.824	10,448,036
2009-12-04	37.210	37.500	36.640	36.700	19.824	17,412,415
2009-12-03	36.710	37.040	36.550	36.770	19.861	13,639,406
2009-12-02	36.500	37.000	36.450	36.800	19.878	12,601,990
2009-12-01	36.290	37.230	36.290	36.880	19.921	17,421,533
2009-11-30	36.160	36.330	35.870	36.210	19.559	19,246,834
2009-11-27	35.980	36.540	35.620	36.290	19.602	9,402,551
2009-11-25	36.290	36.670	35.960	36.570	19.753	11,693,374
2009-11-24	36.280	36.830	35.860	36.220	19.564	22,260,673
2009-11-23	36.750	36.960	36.190	36.420	19.672	23,842,629
2009-11-20	35.450	36.670	35.330	36.460	19.694	38,112,721
2009-11-19	35.090	35.720	34.760	35.330	19.084	25,142,358
2009-11-18	34.270	35.400	34.080	35.140	18.981	29,544,482
2009-11-17	33.800	34.300	33.350	34.290	18.522	17,354,985

← NewerPage 71 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.