Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	35.500	35.850	34.310	34.340	17.524	15,416,290
2008-09-08	34.960	35.520	34.520	35.480	18.105	17,110,277
2008-09-05	33.860	34.370	33.590	34.300	17.503	16,092,774
2008-09-04	34.460	34.830	34.080	34.170	17.437	14,468,374
2008-09-03	34.800	34.870	34.060	34.670	17.692	9,457,781
2008-09-02	35.620	36.080	34.420	34.830	17.580	18,179,132
2008-08-29	36.310	36.330	35.510	35.670	18.004	12,124,417
2008-08-28	35.910	36.570	35.890	36.400	18.372	9,808,546
2008-08-27	35.420	35.870	35.010	35.730	18.034	8,385,258
2008-08-26	34.980	35.870	34.850	35.420	17.877	13,519,410
2008-08-25	35.170	35.320	34.560	35.000	17.665	11,772,708
2008-08-22	35.000	35.510	34.750	35.270	17.802	10,114,038
2008-08-21	34.860	34.990	34.150	34.820	17.575	14,778,582
2008-08-20	35.250	35.430	34.700	34.940	17.635	10,150,614
2008-08-19	35.470	35.690	35.000	35.250	17.792	10,759,921
2008-08-18	36.300	36.500	35.500	35.710	18.024	8,298,064
2008-08-15	36.060	36.650	36.060	36.160	18.251	9,323,532
2008-08-14	35.620	36.250	35.260	35.940	18.140	11,555,877
2008-08-13	35.900	36.730	35.690	35.740	18.039	12,596,122
2008-08-12	35.600	36.340	35.600	36.170	18.256	12,185,620
2008-08-11	35.840	35.950	35.620	35.910	18.125	13,773,864
2008-08-08	34.910	36.040	34.610	35.950	18.145	14,812,432
2008-08-07	35.060	35.890	34.750	34.880	17.605	17,830,672
2008-08-06	34.640	35.560	34.500	35.300	17.817	14,446,261
2008-08-05	33.490	34.790	33.490	34.700	17.514	16,830,880
2008-08-04	33.310	33.730	32.950	33.400	16.858	17,054,942
2008-08-01	33.090	33.600	32.740	33.260	16.787	21,520,680
2008-07-31	32.880	33.810	32.800	32.900	16.606	18,484,519
2008-07-30	32.460	33.460	32.400	32.970	16.641	16,576,006
2008-07-29	32.080	32.470	31.560	32.410	16.358	13,714,966
2008-07-28	32.680	32.680	31.950	32.060	16.182	14,052,108
2008-07-25	32.370	33.000	32.360	32.680	16.494	14,460,933
2008-07-24	32.170	33.020	31.610	32.220	16.262	26,514,086
2008-07-23	31.690	32.320	31.210	31.770	16.035	33,357,002
2008-07-22	32.350	32.870	31.150	31.330	15.813	81,811,596
2008-07-21	37.280	38.340	34.770	35.330	17.832	59,019,378
2008-07-18	37.120	37.690	36.600	37.680	19.018	19,737,508
2008-07-17	36.540	36.960	36.040	36.960	18.655	17,984,099
2008-07-16	36.360	37.000	36.200	36.630	18.488	19,624,114
2008-07-15	36.630	37.140	36.340	36.580	18.463	19,261,087
2008-07-14	36.810	37.360	36.670	36.870	18.609	10,522,549
2008-07-11	36.650	36.990	36.090	36.750	18.549	15,066,048
2008-07-10	37.140	37.750	36.320	37.000	18.675	16,704,910
2008-07-09	37.100	37.890	36.960	37.060	18.705	21,444,490
2008-07-08	36.750	37.430	36.740	36.970	18.660	26,804,382
2008-07-07	37.590	37.990	36.210	36.600	18.473	34,836,358
2008-07-03	38.280	38.700	38.280	38.450	19.407	11,196,727
2008-07-02	38.870	38.900	37.950	38.040	19.200	18,647,483
2008-07-01	37.410	38.730	37.340	38.360	19.361	24,465,350
2008-06-30	36.980	38.140	36.980	37.690	19.023	22,680,606
2008-06-27	36.310	37.880	36.250	36.980	18.665	38,082,434
2008-06-26	36.800	37.150	36.120	36.200	18.271	16,760,350
2008-06-25	36.750	37.200	36.330	36.980	18.665	23,204,292
2008-06-24	35.770	37.150	35.630	37.030	18.690	26,481,912
2008-06-23	35.210	35.990	35.120	35.830	18.084	19,792,947
2008-06-20	35.400	35.830	35.000	35.130	17.731	21,629,567
2008-06-19	34.820	36.070	34.780	35.600	17.968	28,315,178
2008-06-18	34.680	35.320	34.650	34.860	17.595	16,413,776
2008-06-17	35.120	35.410	34.640	34.680	17.504	15,808,451
2008-06-16	35.360	35.600	34.490	35.010	17.671	26,747,266

← NewerPage 77 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.