Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	109.33	109.44	108.34	108.60	98.435	5,069,300
2023-09-08	107.54	109.14	107.54	109.05	98.843	6,807,500
2023-09-07	106.91	108.69	106.86	107.94	97.837	8,532,600
2023-09-06	106.76	107.00	104.92	106.49	96.523	7,926,100
2023-09-05	109.46	109.72	107.49	107.51	97.447	6,379,900
2023-09-01	109.65	110.37	109.25	109.84	99.559	4,941,300
2023-08-31	110.12	110.54	108.89	108.98	98.780	9,212,000
2023-08-30	110.30	110.80	109.72	110.21	99.895	4,785,000
2023-08-29	109.28	110.52	108.93	109.99	99.695	5,673,100
2023-08-28	110.23	110.61	108.65	108.93	98.734	4,335,600
2023-08-25	109.94	110.33	108.98	110.21	99.895	4,839,100
2023-08-24	110.95	112.02	109.09	109.45	99.206	6,487,700
2023-08-23	109.99	111.89	109.82	111.30	100.88	10,588,200
2023-08-22	109.60	109.60	107.20	107.23	97.193	6,026,000
2023-08-21	109.09	110.00	108.95	109.64	99.378	6,012,500
2023-08-18	108.97	109.50	108.21	109.20	98.979	6,711,400
2023-08-17	108.66	110.28	108.32	108.92	98.725	6,457,800
2023-08-16	108.50	109.47	108.28	108.73	98.553	5,332,900
2023-08-15	108.89	109.42	108.42	108.66	98.490	5,118,700
2023-08-14	107.92	109.43	107.31	108.91	98.716	8,427,200
2023-08-11	105.95	107.71	105.59	107.44	97.384	5,904,300
2023-08-10	106.21	107.04	105.42	105.57	95.689	6,525,700
2023-08-09	106.27	106.79	105.79	106.10	96.169	6,479,500
2023-08-08	105.69	107.19	105.69	106.41	96.450	10,152,200
2023-08-07	105.29	106.28	104.42	106.09	96.160	8,259,100
2023-08-04	105.64	106.42	104.51	105.00	95.172	6,700,700
2023-08-03	105.08	105.78	104.87	105.73	95.834	6,039,300
2023-08-02	106.03	108.14	104.88	105.70	95.807	10,873,500
2023-08-01	109.60	109.60	105.14	105.28	95.426	10,009,200
2023-07-31	106.55	106.77	105.67	106.65	96.668	7,397,500
2023-07-28	105.43	106.65	105.24	106.34	96.387	6,903,800
2023-07-27	107.24	107.62	105.17	105.27	95.417	9,813,100
2023-07-26	106.80	108.01	106.06	107.14	97.112	7,042,700
2023-07-25	107.64	108.72	107.32	107.53	97.465	6,498,700
2023-07-24	109.99	110.34	108.50	108.79	98.607	6,045,500
2023-07-21	108.73	110.62	108.38	110.39	100.06	8,194,000
2023-07-20	106.55	108.95	106.06	108.46	98.308	8,073,000
2023-07-19	106.16	107.38	105.91	105.95	96.033	6,608,600
2023-07-18	105.88	107.03	105.35	105.95	96.033	7,499,100
2023-07-17	107.04	107.44	105.29	105.57	95.689	7,376,400
2023-07-14	106.26	107.68	106.26	107.34	97.293	7,209,900
2023-07-13	107.33	107.91	106.26	106.32	96.369	9,764,400
2023-07-12	108.37	109.05	107.19	107.47	97.411	8,376,700
2023-07-11	109.48	110.02	108.25	108.70	98.526	6,084,400
2023-07-10	109.14	110.60	109.10	109.96	99.668	5,949,200
2023-07-07	111.07	111.50	108.76	109.00	98.798	11,316,600
2023-07-06	112.90	113.44	111.71	111.75	101.29	7,257,400
2023-07-05	114.04	114.43	113.42	113.70	103.06	5,861,500
2023-07-03	114.47	114.62	113.53	114.33	103.63	2,834,600
2023-06-30	113.79	115.61	113.43	115.39	104.59	8,090,600
2023-06-29	112.25	113.88	111.81	113.54	102.91	6,281,800
2023-06-28	113.45	113.57	111.44	112.44	101.92	8,173,800
2023-06-27	112.83	113.71	111.87	113.32	102.71	7,093,900
2023-06-26	114.44	114.60	111.78	113.08	102.50	7,685,100
2023-06-23	114.16	114.91	113.02	114.60	103.87	16,407,900
2023-06-22	111.60	113.84	111.60	113.72	103.08	7,884,100
2023-06-21	110.11	111.52	109.52	111.16	100.76	6,854,800
2023-06-20	109.08	110.86	109.03	110.23	99.913	7,744,400
2023-06-16	109.50	110.46	109.06	109.32	99.088	15,844,300
2023-06-15	108.40	109.90	108.34	109.40	99.160	7,305,700

← NewerPage 14 of 79 · 4,730 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.