Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	26.410	27.000	26.350	26.770	14.090	29,002,981
2009-05-27	26.470	26.800	26.470	26.630	14.017	20,609,549
2009-05-26	26.000	26.600	25.660	26.560	13.980	16,681,330
2009-05-22	26.150	26.350	25.970	26.170	13.774	15,340,100
2009-05-21	25.730	26.190	25.410	26.120	13.748	23,725,567
2009-05-20	25.980	26.450	25.790	26.090	13.732	16,231,005
2009-05-19	25.740	25.900	25.300	25.770	13.564	16,363,053
2009-05-18	25.610	25.800	25.220	25.740	13.548	15,679,023
2009-05-15	26.250	26.250	25.340	25.470	13.406	18,947,840
2009-05-14	25.770	26.240	25.650	26.050	13.711	21,327,114
2009-05-13	24.890	26.250	24.850	25.670	13.511	26,484,846
2009-05-12	24.500	25.250	24.280	24.980	13.148	24,452,250
2009-05-11	24.580	24.800	24.330	24.400	12.843	16,962,614
2009-05-08	25.350	25.510	24.650	24.820	13.064	19,570,038
2009-05-07	24.700	25.570	24.450	25.210	13.269	28,997,846
2009-05-06	24.680	24.930	24.240	24.610	12.953	23,711,000
2009-05-05	24.500	24.980	24.360	24.590	12.943	17,891,875
2009-05-04	24.600	24.840	24.330	24.620	12.959	20,048,659
2009-05-01	24.230	24.380	23.810	24.300	12.790	15,816,835
2009-04-30	24.120	24.580	24.000	24.240	12.759	29,434,023
2009-04-29	23.230	24.060	23.150	23.900	12.580	29,254,710
2009-04-28	23.420	23.620	23.000	23.170	12.195	24,059,041
2009-04-27	23.400	23.690	23.210	23.440	12.338	16,986,718
2009-04-24	23.270	23.550	23.050	23.450	12.343	23,124,749
2009-04-23	23.070	23.330	22.640	23.230	12.227	37,293,290
2009-04-22	23.400	23.500	22.330	22.970	12.090	55,546,934
2009-04-21	24.410	24.550	22.930	23.540	12.390	42,417,590
2009-04-20	25.500	25.910	25.190	25.220	13.274	13,786,650
2009-04-17	25.900	26.490	25.640	25.730	13.543	19,709,212
2009-04-16	26.440	26.510	25.360	25.850	13.606	19,463,980
2009-04-15	25.620	26.390	25.530	26.250	13.817	16,521,406
2009-04-14	25.910	26.180	25.570	25.680	13.517	13,162,042
2009-04-13	26.120	26.520	25.870	26.050	13.711	11,654,494
2009-04-09	27.260	27.450	26.080	26.300	13.843	15,819,979
2009-04-08	26.380	26.760	26.210	26.760	14.085	11,073,168
2009-04-07	26.540	26.570	26.010	26.270	13.827	13,959,779
2009-04-06	26.280	27.540	26.280	26.670	14.038	13,312,430
2009-04-03	27.000	27.310	26.090	26.460	13.927	16,227,232
2009-04-02	27.210	27.600	26.440	27.000	14.211	18,833,608
2009-04-01	26.490	27.230	25.750	26.990	14.206	18,880,244
2009-03-31	26.810	27.080	26.520	26.750	14.080	22,948,370
2009-03-30	26.780	26.900	26.140	26.550	13.974	15,245,256
2009-03-27	26.930	27.620	26.800	27.160	14.296	17,048,340
2009-03-26	27.770	27.810	27.080	27.580	14.517	16,516,061
2009-03-25	27.960	28.020	26.810	27.500	14.475	18,255,950
2009-03-24	27.610	28.120	27.510	27.750	14.606	15,464,917
2009-03-23	27.200	27.980	26.770	27.980	14.727	20,397,014
2009-03-20	26.620	27.200	26.310	26.720	14.064	26,895,977
2009-03-19	27.030	27.140	25.680	26.040	13.706	25,223,683
2009-03-18	26.300	27.500	26.130	26.960	14.190	22,185,531
2009-03-17	26.010	26.640	25.800	26.610	14.006	23,637,326
2009-03-16	26.980	27.440	26.120	26.210	13.796	34,252,203
2009-03-13	24.260	27.700	24.260	27.070	14.248	60,001,249
2009-03-12	21.860	24.090	21.660	24.030	12.648	40,235,864
2009-03-11	22.140	22.730	21.800	21.940	11.548	29,498,685
2009-03-10	21.630	22.310	21.390	22.200	11.685	36,396,411
2009-03-09	20.150	22.500	20.050	20.990	11.048	88,189,724
2009-03-06	22.350	22.940	22.040	22.740	11.969	18,906,130
2009-03-05	22.600	22.890	21.930	22.140	11.653	21,628,205
2009-03-04	23.210	23.530	22.440	23.170	12.195	22,605,674

← NewerPage 74 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.