Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	126.87	127.85	126.42	126.96	116.70	6,023,400
2024-02-29	128.10	128.85	127.06	127.15	116.87	11,246,100
2024-02-28	129.34	129.40	127.70	128.19	117.83	5,697,200
2024-02-27	128.26	129.16	127.80	129.03	118.60	4,780,200
2024-02-26	129.38	129.70	128.47	128.84	118.43	5,158,400
2024-02-23	129.79	130.24	128.86	129.45	118.99	5,177,400
2024-02-22	128.15	129.72	127.65	129.26	118.81	6,517,400
2024-02-21	127.44	128.16	126.80	128.12	117.77	4,849,200
2024-02-20	128.13	129.29	127.21	127.37	117.08	6,952,800
2024-02-16	126.50	128.09	126.17	127.79	117.46	6,266,800
2024-02-15	125.97	127.23	125.95	126.54	116.31	5,756,700
2024-02-14	125.61	126.03	124.82	125.82	115.65	6,622,400
2024-02-13	125.98	126.86	124.48	125.43	115.29	7,273,400
2024-02-12	125.00	125.48	124.40	125.34	115.21	5,257,400
2024-02-09	126.22	126.69	125.04	125.45	115.31	7,891,200
2024-02-08	127.32	127.48	125.95	126.61	116.38	6,308,300
2024-02-07	126.90	128.06	126.50	127.47	117.17	6,742,800
2024-02-06	126.61	127.52	126.07	126.88	116.63	6,153,000
2024-02-05	126.98	127.80	125.70	126.18	115.98	8,027,700
2024-02-02	126.71	127.56	126.11	126.41	116.19	10,175,600
2024-02-01	123.65	126.43	122.77	126.38	116.17	11,650,700
2024-01-31	122.53	122.85	120.50	120.78	111.02	10,779,000
2024-01-30	121.28	121.76	120.18	121.66	111.83	7,469,500
2024-01-29	121.35	121.46	120.49	121.28	111.48	9,138,200
2024-01-26	120.51	121.02	120.08	120.82	111.06	8,300,300
2024-01-25	118.66	120.18	118.66	120.13	110.42	6,689,800
2024-01-24	119.70	119.95	118.44	118.88	109.27	5,859,900
2024-01-23	118.14	119.99	117.27	119.84	110.16	6,501,400
2024-01-22	119.04	119.97	118.86	119.43	109.78	8,786,200
2024-01-19	118.21	119.02	117.72	118.89	109.28	7,605,600
2024-01-18	117.65	118.62	116.62	118.54	108.96	10,524,700
2024-01-17	119.18	119.40	117.61	118.13	108.58	5,591,400
2024-01-16	118.49	119.34	117.94	118.49	108.91	6,832,300
2024-01-12	118.07	118.67	117.65	118.63	109.04	6,823,300
2024-01-11	118.80	118.90	117.08	118.43	108.86	5,754,400
2024-01-10	118.19	119.17	117.74	118.86	109.25	7,129,100
2024-01-09	117.51	119.94	117.21	118.43	108.86	8,822,300
2024-01-08	117.59	117.89	116.18	117.38	107.89	8,193,100
2024-01-05	117.10	117.45	116.64	117.22	107.75	6,861,500
2024-01-04	115.92	117.65	115.86	117.01	107.55	11,492,200
2024-01-03	114.27	115.90	114.16	114.77	105.50	10,721,900
2024-01-02	109.16	113.32	109.16	113.24	104.09	11,920,100
2023-12-29	108.99	109.24	108.79	109.02	100.21	5,889,200
2023-12-28	108.30	109.06	108.13	108.77	99.980	5,530,400
2023-12-27	107.31	108.07	107.01	107.98	99.254	5,387,000
2023-12-26	107.50	108.09	107.22	107.63	98.932	4,727,700
2023-12-22	107.15	108.06	106.84	107.70	98.997	6,028,700
2023-12-21	105.79	106.61	105.34	106.39	97.793	5,919,400
2023-12-20	107.14	107.14	105.24	105.36	96.846	8,441,600
2023-12-19	106.05	106.66	105.44	106.49	97.884	8,043,100
2023-12-18	106.16	107.21	105.63	106.04	97.471	12,805,600
2023-12-15	104.89	106.27	104.26	105.11	96.616	26,393,300
2023-12-14	106.68	107.21	105.14	105.88	97.324	10,723,000
2023-12-13	104.16	107.11	103.97	107.11	97.747	10,995,000
2023-12-12	104.48	104.79	103.42	104.36	95.237	7,933,500
2023-12-11	104.85	105.47	103.57	104.37	95.246	7,429,700
2023-12-08	103.79	104.01	102.65	103.75	94.680	7,530,300
2023-12-07	105.59	105.60	103.73	103.88	94.799	9,602,200
2023-12-06	106.25	106.57	105.43	105.63	96.396	9,954,800
2023-12-05	104.92	106.40	104.18	106.23	96.943	10,789,100

← NewerPage 12 of 79 · 4,729 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.