Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	31.650	32.720	31.450	32.560	17.377	21,721,372
2009-08-20	31.640	31.640	30.980	31.340	16.726	16,164,562
2009-08-19	30.660	31.920	30.450	31.480	16.801	21,322,294
2009-08-18	30.870	30.870	30.300	30.710	16.390	12,926,032
2009-08-17	30.600	31.350	30.540	30.880	16.481	19,584,290
2009-08-14	31.000	31.090	30.520	30.980	16.534	16,942,178
2009-08-13	30.730	30.980	28.690	30.980	16.534	14,137,939
2009-08-12	30.340	30.990	30.000	30.740	16.406	12,899,518
2009-08-11	30.460	30.780	30.150	30.330	16.187	11,423,829
2009-08-10	30.290	31.000	30.110	30.600	16.331	19,050,963
2009-08-07	29.710	30.500	29.450	30.100	16.064	13,656,278
2009-08-06	29.680	29.680	29.250	29.360	15.669	11,499,494
2009-08-05	29.870	30.180	29.340	29.610	15.803	13,375,100
2009-08-04	30.140	30.270	29.480	29.840	15.926	16,077,892
2009-08-03	30.450	30.470	29.730	30.020	16.022	16,298,286
2009-07-31	30.200	30.580	29.910	30.010	16.016	16,269,362
2009-07-30	30.210	30.970	29.880	29.940	15.979	24,300,290
2009-07-29	30.010	30.140	29.510	29.870	15.942	16,696,736
2009-07-28	30.710	30.910	29.770	30.020	16.022	23,627,265
2009-07-27	31.120	31.180	30.420	30.770	16.422	21,026,758
2009-07-24	30.270	31.060	29.940	30.990	16.539	26,308,678
2009-07-23	29.520	30.640	29.470	30.250	16.144	26,678,517
2009-07-22	29.570	30.060	29.270	29.450	15.717	19,869,451
2009-07-21	28.730	29.790	28.580	29.650	15.824	27,961,059
2009-07-20	27.750	28.000	27.440	27.940	14.911	11,851,098
2009-07-17	27.830	27.870	27.410	27.680	14.773	11,335,273
2009-07-16	27.690	28.000	27.550	27.870	14.874	13,268,938
2009-07-15	27.340	27.760	26.820	27.710	14.789	21,509,886
2009-07-14	26.900	27.310	25.050	27.160	14.495	14,570,763
2009-07-13	26.420	26.900	26.130	26.820	14.314	16,515,222
2009-07-10	26.900	26.990	26.260	26.450	14.116	18,809,294
2009-07-09	27.760	27.900	26.580	27.010	14.415	28,109,980
2009-07-08	27.890	28.540	27.730	28.040	14.965	22,403,515
2009-07-07	27.850	28.390	27.520	27.620	14.741	23,592,995
2009-07-06	26.970	28.000	26.760	27.890	14.885	24,246,214
2009-07-02	27.730	27.990	26.980	27.010	14.415	15,229,012
2009-07-01	28.100	28.220	27.770	28.050	14.970	16,136,475
2009-06-30	27.850	28.050	27.290	27.960	14.922	22,760,254
2009-06-29	27.060	27.950	26.870	27.850	14.863	23,050,026
2009-06-26	26.480	27.060	26.340	27.000	14.410	23,773,356
2009-06-25	25.490	26.600	25.190	26.570	14.180	21,087,332
2009-06-24	25.150	25.670	25.050	25.450	13.583	15,980,742
2009-06-23	25.280	25.490	25.000	25.110	13.401	14,780,782
2009-06-22	25.740	25.740	25.150	25.180	13.438	19,518,790
2009-06-19	25.910	26.540	25.810	25.910	13.828	27,901,009
2009-06-18	25.000	25.910	24.880	25.650	13.689	21,459,058
2009-06-17	24.450	24.980	24.430	24.770	13.220	24,599,704
2009-06-16	25.010	25.200	24.370	24.430	13.038	28,060,305
2009-06-15	25.830	26.000	24.790	24.960	13.321	28,282,586
2009-06-12	26.120	27.070	25.680	26.080	13.919	31,199,170
2009-06-11	25.690	26.570	25.690	26.190	13.978	17,891,037
2009-06-10	25.920	26.130	25.410	25.590	13.657	13,460,198
2009-06-09	25.930	26.130	25.540	25.720	13.727	12,226,702
2009-06-08	25.860	26.180	25.480	25.930	13.839	18,534,299
2009-06-05	26.730	26.900	25.620	26.070	13.913	26,622,763
2009-06-04	27.470	27.550	26.470	26.580	14.186	23,123,806
2009-06-03	27.390	27.610	27.060	27.590	14.522	20,421,014
2009-06-02	27.510	27.870	27.200	27.700	14.580	15,295,560
2009-06-01	27.710	27.850	27.130	27.530	14.490	21,212,673
2009-05-29	26.940	27.610	26.850	27.580	14.517	43,884,581

← NewerPage 73 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.