Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	25.650	26.690	25.430	26.460	13.698	15,567,516
2008-12-02	25.870	26.770	25.360	26.680	13.615	16,288,121
2008-12-01	26.370	26.750	24.760	24.850	12.681	15,388,518
2008-11-28	25.680	26.720	25.640	26.720	13.635	6,205,522
2008-11-26	25.400	26.390	25.000	26.310	13.426	13,383,484
2008-11-25	25.850	26.000	25.150	25.810	13.171	14,305,095
2008-11-24	24.840	25.960	24.380	25.440	12.982	17,992,588
2008-11-21	23.900	24.460	22.820	24.400	12.451	25,517,962
2008-11-20	25.180	26.600	23.180	23.560	12.023	24,342,525
2008-11-19	25.830	26.900	25.200	25.310	12.916	16,291,789
2008-11-18	25.680	26.700	25.070	26.130	13.334	19,086,490
2008-11-17	26.730	26.970	25.910	25.990	13.263	12,557,346
2008-11-14	27.960	28.770	27.250	27.330	13.946	16,958,736
2008-11-13	27.390	28.730	26.080	28.530	14.559	20,931,390
2008-11-12	27.400	27.420	26.520	26.720	13.635	13,757,830
2008-11-11	27.810	28.040	27.020	27.550	14.059	12,315,991
2008-11-10	29.560	29.850	27.510	27.910	14.242	13,801,217
2008-11-07	28.100	29.370	28.000	28.920	14.758	11,336,321
2008-11-06	28.560	29.330	27.620	27.860	14.217	20,313,594
2008-11-05	30.680	31.000	28.550	28.720	14.656	15,375,732
2008-11-04	30.530	31.300	30.160	31.130	15.885	15,302,896
2008-11-03	30.930	31.100	29.560	29.970	15.294	12,403,394
2008-10-31	30.020	31.690	29.130	30.950	15.794	17,296,087
2008-10-30	29.340	30.790	29.340	30.190	15.406	16,199,355
2008-10-29	29.460	30.710	28.530	28.680	14.635	19,345,242
2008-10-28	26.900	29.900	26.100	29.690	15.151	24,089,223
2008-10-27	27.030	28.360	25.800	26.820	13.686	17,051,170
2008-10-24	26.510	28.240	26.460	27.350	13.957	18,036,604
2008-10-23	28.440	29.380	26.860	28.850	14.722	23,369,352
2008-10-22	29.100	29.910	27.500	28.010	14.293	21,661,636
2008-10-21	30.380	31.440	29.840	29.970	15.294	14,933,371
2008-10-20	29.260	31.310	28.630	31.000	15.819	28,478,981
2008-10-17	27.540	30.200	27.330	28.500	14.543	24,122,654
2008-10-16	27.260	28.300	25.600	28.190	14.385	20,571,926
2008-10-15	28.830	29.100	26.410	26.560	13.553	19,094,665
2008-10-14	31.320	31.430	28.160	29.130	14.865	20,725,248
2008-10-13	27.230	29.790	27.120	29.420	15.013	21,405,819
2008-10-10	25.260	28.320	23.640	26.230	13.385	40,341,398
2008-10-09	28.450	28.570	25.530	26.210	13.375	26,672,124
2008-10-08	28.580	29.930	28.010	28.520	14.554	23,559,250
2008-10-07	30.040	31.240	28.820	28.920	14.758	21,661,531
2008-10-06	31.290	32.280	29.040	30.040	15.329	24,766,126
2008-10-03	31.390	32.300	31.250	31.780	16.217	18,125,684
2008-10-02	31.730	32.460	31.060	31.100	15.870	18,309,608
2008-10-01	31.420	32.440	31.400	32.090	16.375	14,831,191
2008-09-30	30.950	31.790	30.770	31.560	16.105	15,752,174
2008-09-29	31.890	32.120	30.340	30.340	15.482	25,067,846
2008-09-26	32.030	32.620	31.800	32.120	16.391	13,415,343
2008-09-25	31.630	32.630	31.520	32.370	16.518	16,323,648
2008-09-24	30.760	31.720	30.700	31.470	16.059	11,903,079
2008-09-23	31.470	32.000	30.690	30.750	15.692	18,463,454
2008-09-22	31.990	32.620	31.350	31.450	16.049	12,337,894
2008-09-19	32.640	32.870	30.520	31.840	16.248	26,693,294
2008-09-18	31.430	32.040	30.630	31.930	16.294	20,807,202
2008-09-17	31.760	32.200	30.990	31.130	15.885	23,541,853
2008-09-16	32.270	32.780	31.510	32.280	16.472	22,961,994
2008-09-15	33.110	33.850	32.710	32.720	16.697	16,216,123
2008-09-12	33.810	34.250	33.540	33.820	17.258	11,515,005
2008-09-11	33.120	34.100	33.120	33.990	17.345	17,416,607
2008-09-10	34.430	34.490	33.270	33.520	17.105	18,333,083

← NewerPage 76 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.