Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	23.680	24.100	22.860	23.050	11.932	18,975,402
2009-03-02	23.820	24.320	23.420	23.440	12.134	17,418,808
2009-02-27	25.470	25.780	24.170	24.200	12.528	34,071,738
2009-02-26	28.170	28.170	26.030	26.040	13.480	20,846,816
2009-02-25	28.190	28.450	27.720	27.910	14.448	22,865,054
2009-02-24	27.910	28.560	27.540	28.530	14.769	18,588,586
2009-02-23	27.620	28.390	27.620	27.880	14.433	18,829,730
2009-02-20	28.100	28.520	27.790	28.100	14.546	18,552,639
2009-02-19	28.930	29.000	28.460	28.530	14.769	10,332,651
2009-02-18	28.710	28.800	28.000	28.640	14.826	15,041,210
2009-02-17	28.140	29.030	27.880	28.610	14.810	21,584,922
2009-02-13	29.270	29.400	28.520	28.750	14.883	11,000,751
2009-02-12	29.230	29.430	28.530	29.340	15.188	11,389,769
2009-02-11	29.100	29.940	29.010	29.720	15.385	10,812,321
2009-02-10	30.470	30.650	28.860	29.010	15.018	15,057,140
2009-02-09	30.660	30.870	30.170	30.650	15.867	9,146,839
2009-02-06	30.010	30.930	30.010	30.770	15.929	11,599,788
2009-02-05	28.600	30.460	28.600	30.100	15.582	14,368,499
2009-02-04	30.250	30.860	29.600	29.900	15.478	13,599,372
2009-02-03	29.880	30.760	28.930	30.240	15.654	24,482,538
2009-02-02	28.090	28.940	28.000	28.430	14.717	14,703,021
2009-01-30	28.850	29.000	28.340	28.550	14.779	17,210,675
2009-01-29	28.520	29.060	28.380	28.940	14.981	12,581,974
2009-01-28	28.860	29.110	28.380	28.780	14.898	14,200,505
2009-01-27	27.860	28.670	27.850	28.370	14.686	10,106,178
2009-01-26	28.070	28.730	27.520	27.790	14.386	14,818,720
2009-01-23	27.740	28.350	27.530	28.200	14.598	15,603,986
2009-01-22	27.250	27.700	26.870	27.450	14.210	15,980,428
2009-01-21	28.230	28.390	26.890	27.570	14.272	19,101,477
2009-01-20	28.130	28.880	27.830	27.890	14.438	15,407,067
2009-01-16	28.400	28.760	27.410	28.190	14.593	15,213,711
2009-01-15	27.810	28.280	27.370	28.120	14.557	13,285,810
2009-01-14	27.930	28.260	27.400	27.820	14.402	12,828,987
2009-01-13	28.410	28.990	28.230	28.440	14.722	11,330,138
2009-01-12	28.730	28.950	28.300	28.500	14.754	9,313,157
2009-01-09	28.900	29.610	28.450	28.730	14.873	11,125,987
2009-01-08	29.680	29.690	29.040	29.360	15.199	11,092,137
2009-01-07	29.610	29.880	29.160	29.490	15.266	13,325,530
2009-01-06	31.080	31.260	29.550	29.970	15.515	15,752,698
2009-01-05	31.450	31.660	30.290	30.530	15.804	15,686,988
2009-01-02	30.460	31.120	30.310	31.000	16.048	12,793,355
2008-12-31	29.700	30.570	29.690	30.400	15.737	12,601,362
2008-12-30	28.660	29.660	28.660	29.600	15.323	11,546,130
2008-12-29	29.110	29.250	27.950	28.300	14.650	13,581,032
2008-12-26	29.400	29.500	28.750	29.000	15.012	4,039,726
2008-12-24	29.360	29.660	29.100	29.270	15.152	3,538,258
2008-12-23	29.360	30.220	29.190	29.410	15.225	19,325,120
2008-12-22	28.470	29.380	28.290	29.090	15.059	17,876,784
2008-12-19	28.060	29.070	27.650	28.560	14.785	27,899,751
2008-12-18	27.390	28.330	27.060	27.740	14.360	19,715,290
2008-12-17	27.190	27.830	26.930	27.120	14.039	14,852,151
2008-12-16	27.050	28.100	26.480	27.910	14.448	16,542,680
2008-12-15	26.950	27.240	26.200	26.600	13.770	13,112,471
2008-12-12	25.900	27.150	25.820	27.040	13.998	13,955,063
2008-12-11	26.800	27.770	26.200	26.440	13.687	13,150,828
2008-12-10	26.410	27.410	26.410	26.980	13.967	13,838,735
2008-12-09	27.360	27.460	26.160	26.310	13.620	20,390,936
2008-12-08	27.010	27.680	26.750	27.000	13.977	16,085,018
2008-12-05	24.670	26.920	24.130	26.490	13.713	24,317,582
2008-12-04	25.330	26.030	24.620	25.000	12.942	21,624,222

← NewerPage 75 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.