Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	35.650	35.970	34.920	35.530	17.933	20,006,215
2008-06-12	35.860	36.100	34.930	35.400	17.867	23,016,910
2008-06-11	36.500	36.630	35.430	35.730	18.034	27,080,530
2008-06-10	36.680	36.920	36.120	36.390	18.367	18,458,110
2008-06-09	37.600	37.830	36.710	36.990	18.670	15,823,438
2008-06-06	38.590	38.660	37.430	37.490	18.922	23,024,455
2008-06-05	38.370	38.980	38.090	38.890	19.629	14,073,382
2008-06-04	38.130	38.430	38.080	38.170	19.265	12,106,496
2008-06-03	38.280	38.570	38.040	38.350	19.164	12,858,122
2008-06-02	38.960	38.990	37.900	38.170	19.075	20,430,446
2008-05-30	39.110	39.260	38.530	38.960	19.469	14,605,662
2008-05-29	38.670	39.490	38.520	38.920	19.449	16,980,220
2008-05-28	38.800	38.860	38.230	38.660	19.319	12,375,832
2008-05-27	38.930	39.370	38.350	38.620	19.299	19,701,247
2008-05-23	38.990	39.240	38.720	38.740	19.359	10,843,237
2008-05-22	39.120	39.350	38.650	39.030	19.504	11,380,966
2008-05-21	39.730	40.090	39.000	39.130	19.554	13,393,859
2008-05-20	39.790	40.450	39.600	39.740	19.859	11,582,915
2008-05-19	39.950	40.100	39.770	40.020	19.999	15,046,974
2008-05-16	40.210	40.210	39.630	40.000	19.989	12,546,551
2008-05-15	39.820	40.090	39.470	40.000	19.989	14,361,687
2008-05-14	39.270	39.990	39.170	39.830	19.904	13,692,854
2008-05-13	39.500	39.830	38.940	39.170	19.574	13,219,158
2008-05-12	39.010	39.700	38.980	39.620	19.799	10,744,515
2008-05-09	39.000	39.620	38.500	38.990	19.484	13,198,617
2008-05-08	39.230	39.730	38.630	39.090	19.534	11,881,386
2008-05-07	38.850	39.490	38.850	39.010	19.494	17,530,525
2008-05-06	38.970	39.000	38.510	38.840	19.409	10,940,806
2008-05-05	39.370	39.400	38.900	38.980	19.479	10,946,674
2008-05-02	38.920	39.500	38.780	39.370	19.674	17,978,335
2008-05-01	37.810	39.040	37.800	38.950	19.464	25,145,083
2008-04-30	37.400	38.150	36.800	38.040	19.010	39,215,741
2008-04-29	38.240	38.400	36.970	37.140	18.560	84,372,908
2008-04-28	40.750	41.700	40.750	41.440	20.709	14,188,767
2008-04-25	40.080	40.940	40.000	40.720	20.349	14,503,901
2008-04-24	38.700	40.310	38.670	39.970	19.974	17,999,819
2008-04-23	38.770	38.880	38.000	38.620	19.299	18,825,329
2008-04-22	39.620	39.770	38.360	38.510	19.244	20,458,427
2008-04-21	40.640	40.770	38.740	39.630	19.804	23,383,395
2008-04-18	39.400	40.130	39.000	39.760	19.869	27,103,271
2008-04-17	40.110	40.450	39.080	39.220	19.599	24,721,062
2008-04-16	41.490	41.490	39.720	40.310	20.144	27,563,658
2008-04-15	41.880	42.240	40.760	41.220	20.599	19,685,527
2008-04-14	41.130	41.510	40.790	41.400	20.689	14,222,932
2008-04-11	41.500	41.850	41.000	41.140	20.559	14,684,471
2008-04-10	41.640	42.190	41.380	41.710	20.844	17,382,757
2008-04-09	40.930	41.110	40.380	40.940	20.459	11,941,750
2008-04-08	40.510	41.430	40.320	40.900	20.439	18,868,506
2008-04-07	40.570	41.600	40.460	40.780	20.379	24,007,479
2008-04-04	38.310	40.080	38.080	40.000	19.989	31,954,149
2008-04-03	37.140	38.460	37.000	38.360	19.170	54,516,646
2008-04-02	38.430	38.600	36.960	37.100	18.540	41,527,734
2008-04-01	38.390	38.860	38.050	38.320	19.150	43,345,804
2008-03-31	38.750	39.500	36.820	37.950	18.965	85,731,011
2008-03-28	44.760	45.730	44.380	44.510	22.243	11,887,778
2008-03-27	44.720	45.370	44.200	44.780	22.378	20,682,804
2008-03-26	44.530	45.040	44.200	44.700	22.338	21,383,497
2008-03-25	44.350	45.000	44.250	44.670	22.323	14,061,121
2008-03-24	43.620	44.780	43.260	44.250	22.113	18,329,520
2008-03-20	43.590	43.590	42.000	43.360	21.668	17,209,522

← NewerPage 78 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.