Merck & Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 43.590 | 43.590 | 42.000 | 43.360 | 21.668 | 17,209,522 |
| 2008-03-19 | 43.310 | 44.000 | 42.910 | 42.990 | 21.483 | 16,114,782 |
| 2008-03-18 | 42.340 | 43.200 | 41.760 | 43.190 | 21.583 | 15,363,366 |
| 2008-03-17 | 40.500 | 42.060 | 40.120 | 41.850 | 20.914 | 15,763,073 |
| 2008-03-14 | 42.320 | 42.970 | 40.590 | 40.970 | 20.474 | 17,797,450 |
| 2008-03-13 | 42.300 | 42.710 | 41.540 | 41.930 | 20.953 | 21,246,418 |
| 2008-03-12 | 42.190 | 43.560 | 42.180 | 42.450 | 21.213 | 16,401,619 |
| 2008-03-11 | 41.280 | 42.380 | 41.100 | 42.320 | 21.148 | 17,351,002 |
| 2008-03-10 | 41.800 | 41.910 | 41.030 | 41.260 | 20.619 | 12,954,957 |
| 2008-03-07 | 42.060 | 43.000 | 41.520 | 41.750 | 20.864 | 16,117,402 |
| 2008-03-06 | 43.270 | 43.280 | 42.310 | 42.390 | 21.183 | 16,148,422 |
| 2008-03-05 | 43.760 | 43.880 | 42.720 | 43.250 | 21.613 | 18,069,930 |
| 2008-03-04 | 43.710 | 44.000 | 43.280 | 43.760 | 21.678 | 14,885,792 |
| 2008-03-03 | 44.690 | 44.690 | 43.850 | 44.060 | 21.827 | 12,245,775 |
| 2008-02-29 | 44.850 | 44.970 | 44.130 | 44.300 | 21.946 | 17,982,527 |
| 2008-02-28 | 45.420 | 45.590 | 44.830 | 45.200 | 22.391 | 10,876,354 |
| 2008-02-27 | 46.200 | 46.240 | 45.290 | 45.440 | 22.510 | 16,659,951 |
| 2008-02-26 | 46.550 | 46.890 | 46.170 | 46.390 | 22.981 | 10,225,860 |
| 2008-02-25 | 46.180 | 46.920 | 46.120 | 46.790 | 23.179 | 11,296,811 |
| 2008-02-22 | 46.230 | 46.480 | 45.360 | 46.070 | 22.822 | 13,047,286 |
| 2008-02-21 | 47.090 | 47.400 | 46.020 | 46.130 | 22.852 | 12,777,740 |
| 2008-02-20 | 46.820 | 47.060 | 46.180 | 47.020 | 23.293 | 14,091,827 |
| 2008-02-19 | 47.950 | 48.230 | 46.950 | 47.070 | 23.318 | 13,947,622 |
| 2008-02-15 | 47.000 | 47.890 | 46.740 | 47.530 | 23.546 | 16,393,130 |
| 2008-02-14 | 47.800 | 48.130 | 46.750 | 46.900 | 23.234 | 13,190,442 |
| 2008-02-13 | 46.910 | 47.930 | 46.910 | 47.570 | 23.566 | 20,315,585 |
| 2008-02-12 | 45.650 | 47.100 | 45.490 | 46.530 | 23.050 | 21,690,666 |
| 2008-02-11 | 44.550 | 45.450 | 44.200 | 45.310 | 22.446 | 12,429,909 |
| 2008-02-08 | 45.550 | 45.700 | 44.270 | 44.530 | 22.060 | 14,534,502 |
| 2008-02-07 | 45.630 | 46.670 | 45.050 | 45.700 | 22.639 | 21,594,459 |
| 2008-02-06 | 46.170 | 46.420 | 44.810 | 45.710 | 22.644 | 17,132,599 |
| 2008-02-05 | 47.320 | 47.340 | 45.860 | 45.950 | 22.763 | 20,064,903 |
| 2008-02-04 | 45.820 | 47.970 | 45.820 | 47.470 | 23.516 | 17,087,535 |
| 2008-02-01 | 46.200 | 46.460 | 45.060 | 45.980 | 22.778 | 20,235,308 |
| 2008-01-31 | 46.330 | 46.610 | 45.070 | 46.100 | 22.837 | 26,332,048 |
| 2008-01-30 | 45.700 | 46.910 | 45.320 | 46.150 | 22.862 | 34,979,934 |
| 2008-01-29 | 49.510 | 49.540 | 46.850 | 48.010 | 23.784 | 21,376,370 |
| 2008-01-28 | 47.760 | 49.350 | 47.120 | 49.250 | 24.398 | 24,323,975 |
| 2008-01-25 | 49.940 | 49.940 | 42.320 | 47.790 | 23.674 | 68,103,022 |
| 2008-01-24 | 50.390 | 51.700 | 47.450 | 49.560 | 24.551 | 42,295,498 |
| 2008-01-23 | 51.180 | 51.180 | 48.720 | 50.310 | 24.923 | 23,097,606 |
| 2008-01-22 | 51.500 | 52.450 | 49.100 | 51.350 | 25.438 | 30,991,456 |
| 2008-01-18 | 55.140 | 55.150 | 52.450 | 53.320 | 26.414 | 30,517,970 |
| 2008-01-17 | 57.840 | 58.400 | 54.470 | 54.870 | 27.182 | 31,305,751 |
| 2008-01-16 | 57.840 | 58.980 | 57.750 | 58.350 | 28.906 | 16,879,088 |
| 2008-01-15 | 58.930 | 59.600 | 58.060 | 58.180 | 28.822 | 19,071,714 |
| 2008-01-14 | 59.880 | 59.880 | 58.660 | 59.780 | 29.614 | 15,168,333 |
| 2008-01-11 | 60.030 | 61.180 | 60.000 | 60.550 | 29.996 | 9,895,426 |
| 2008-01-10 | 60.120 | 60.750 | 59.750 | 60.470 | 29.956 | 14,409,476 |
| 2008-01-09 | 59.700 | 60.880 | 59.150 | 60.500 | 29.971 | 17,504,220 |
| 2008-01-08 | 58.090 | 60.690 | 58.020 | 59.660 | 29.555 | 21,523,824 |
| 2008-01-07 | 57.090 | 58.420 | 56.950 | 57.920 | 28.693 | 11,874,783 |
| 2008-01-04 | 56.950 | 57.450 | 56.750 | 56.850 | 28.163 | 10,469,625 |
| 2008-01-03 | 57.450 | 57.940 | 57.100 | 57.320 | 28.396 | 8,831,810 |
| 2008-01-02 | 58.150 | 58.510 | 57.100 | 57.370 | 28.420 | 12,287,276 |
← NewerPage 79 of 79 · 4,735 trading days
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.
