Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	33.980	34.350	33.520	33.810	18.263	26,302,180
2009-11-13	33.300	33.500	33.000	33.100	17.879	15,211,930
2009-11-12	33.040	33.470	32.860	32.980	17.814	14,775,542
2009-11-11	33.730	33.750	33.120	33.220	17.944	18,316,210
2009-11-10	33.510	33.740	33.330	33.610	18.155	16,626,520
2009-11-09	32.880	33.490	32.700	33.430	18.057	30,584,098
2009-11-06	32.610	32.950	32.220	32.590	17.604	20,797,141
2009-11-05	32.490	33.430	32.490	32.710	17.668	23,830,786
2009-11-04	31.330	32.850	31.250	32.640	17.631	37,948,290
2009-11-03	31.090	31.280	30.290	30.670	16.567	71,181,522
2009-11-02	31.120	31.500	30.960	31.260	16.885	22,417,244
2009-10-30	31.170	31.780	30.830	30.930	16.707	42,406,377
2009-10-29	32.030	32.030	30.900	31.310	16.912	42,898,518
2009-10-28	32.590	32.700	32.000	32.050	17.312	15,802,268
2009-10-27	32.590	32.900	32.170	32.430	17.517	19,670,541
2009-10-26	32.500	33.040	31.870	32.020	17.296	19,226,084
2009-10-23	32.760	32.950	32.180	32.430	17.517	17,948,153
2009-10-22	32.390	32.910	31.260	32.870	17.755	25,450,575
2009-10-21	33.750	33.800	32.610	32.680	17.652	25,395,241
2009-10-20	33.910	34.180	33.630	33.720	18.214	24,308,989
2009-10-19	33.110	33.830	33.110	33.730	18.219	29,333,310
2009-10-16	33.270	33.380	32.950	33.210	17.938	21,300,914
2009-10-15	32.820	33.400	32.620	33.300	17.987	23,478,973
2009-10-14	32.740	33.010	32.320	32.900	17.771	38,314,042
2009-10-13	32.740	32.950	32.350	32.420	17.512	21,154,404
2009-10-12	32.720	32.990	32.500	32.860	17.749	11,445,208
2009-10-09	32.460	32.680	32.330	32.560	17.587	11,900,354
2009-10-08	32.390	32.550	32.230	32.430	17.517	11,952,545
2009-10-07	32.390	32.480	31.940	32.190	17.387	12,144,329
2009-10-06	31.940	32.560	31.670	32.510	17.560	21,649,794
2009-10-05	31.420	31.800	31.180	31.770	17.161	18,305,730
2009-10-02	31.180	31.830	31.090	31.650	17.096	21,461,154
2009-10-01	31.740	31.800	31.030	31.180	16.842	17,994,894
2009-09-30	31.970	31.990	31.150	31.630	17.085	21,388,946
2009-09-29	32.020	32.220	31.680	31.850	17.204	14,767,997
2009-09-28	31.210	32.420	31.020	32.030	17.301	15,006,941
2009-09-25	30.910	31.710	30.910	31.250	16.880	22,122,442
2009-09-24	31.230	31.400	30.800	31.010	16.750	16,095,079
2009-09-23	31.390	31.600	31.160	31.330	16.923	21,497,834
2009-09-22	31.830	31.830	31.290	31.330	16.923	14,417,546
2009-09-21	31.790	32.080	31.600	31.820	17.188	14,210,251
2009-09-18	32.180	32.360	31.780	31.880	17.220	21,274,086
2009-09-17	32.030	32.370	31.710	32.010	17.290	15,921,426
2009-09-16	32.730	32.770	31.860	32.170	17.377	15,582,712
2009-09-15	32.820	32.920	32.600	32.700	17.663	16,012,602
2009-09-14	32.340	32.930	32.300	32.890	17.766	19,285,296
2009-09-11	32.150	32.620	31.920	32.540	17.577	15,100,108
2009-09-10	31.650	32.070	31.270	31.960	17.263	15,584,913
2009-09-09	31.100	31.620	30.890	31.550	17.042	13,018,780
2009-09-08	30.930	31.030	30.300	30.970	16.729	14,400,358
2009-09-04	30.450	30.700	30.210	30.700	16.583	12,744,309
2009-09-03	30.830	30.870	29.940	30.240	16.334	17,347,754
2009-09-02	31.370	31.400	30.750	30.810	16.642	14,240,853
2009-09-01	32.290	32.530	31.660	31.790	16.966	16,841,465
2009-08-31	32.270	32.690	32.160	32.430	17.308	13,569,294
2009-08-28	32.920	32.920	32.120	32.320	17.249	12,640,452
2009-08-27	32.600	33.000	32.210	32.870	17.543	10,302,154
2009-08-26	32.820	32.980	32.470	32.680	17.441	10,438,080
2009-08-25	32.910	33.050	32.500	32.950	17.585	20,081,566
2009-08-24	32.990	33.000	32.310	32.500	17.345	14,227,229

← NewerPage 72 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.