Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	109.72	109.93	108.35	108.66	98.490	6,137,300
2023-06-13	108.59	110.64	108.05	109.99	99.033	7,304,200
2023-06-12	110.19	110.99	108.60	109.86	98.916	7,468,500
2023-06-09	110.19	111.51	109.02	110.71	99.682	6,521,900
2023-06-08	108.31	111.07	108.00	110.32	99.331	8,352,700
2023-06-07	109.63	109.67	106.87	108.61	97.791	12,420,500
2023-06-06	113.55	113.72	109.28	110.01	99.051	6,960,200
2023-06-05	113.00	114.48	112.91	113.11	101.84	5,185,500
2023-06-02	111.11	112.73	110.72	112.52	101.31	5,792,800
2023-06-01	110.66	111.59	109.88	110.93	99.880	6,959,900
2023-05-31	108.47	111.15	108.47	110.41	99.412	14,563,500
2023-05-30	110.13	110.71	108.97	109.17	98.295	7,768,100
2023-05-26	112.00	113.19	110.65	111.07	100.01	6,378,200
2023-05-25	113.50	113.50	111.09	112.30	101.11	7,037,500
2023-05-24	114.11	114.32	112.55	113.60	102.28	4,509,500
2023-05-23	113.97	114.79	113.05	113.27	101.99	7,733,000
2023-05-22	115.48	117.08	114.33	114.49	103.09	5,607,400
2023-05-19	114.33	116.24	114.10	115.49	103.99	7,647,000
2023-05-18	114.14	115.07	113.33	114.00	102.64	6,437,100
2023-05-17	116.37	116.66	113.48	114.76	103.33	7,210,400
2023-05-16	115.88	116.76	115.29	116.08	104.52	4,278,200
2023-05-15	117.14	117.74	115.49	116.37	104.78	5,697,200
2023-05-12	118.00	118.55	116.70	117.14	105.47	5,233,100
2023-05-11	117.58	117.79	116.38	117.55	105.84	5,596,700
2023-05-10	117.41	118.17	116.42	117.90	106.16	5,605,400
2023-05-09	118.25	118.63	117.34	117.43	105.73	4,933,100
2023-05-08	117.08	118.44	116.44	118.38	106.59	5,157,300
2023-05-05	117.38	117.89	116.56	117.68	105.96	4,534,000
2023-05-04	118.00	118.00	116.49	117.37	105.68	6,490,200
2023-05-03	118.35	119.65	117.93	118.22	106.44	6,738,600
2023-05-02	116.67	118.39	115.81	117.89	106.15	8,175,600
2023-05-01	115.80	116.60	115.27	116.34	104.75	5,238,900
2023-04-28	114.36	115.53	113.46	115.47	103.97	8,050,400
2023-04-27	114.60	115.36	110.66	115.16	103.69	9,975,200
2023-04-26	115.20	115.20	112.72	113.43	102.13	6,607,900
2023-04-25	116.22	116.86	115.91	116.53	104.92	5,662,800
2023-04-24	115.64	116.28	114.77	115.94	104.39	4,299,100
2023-04-21	114.87	115.65	114.59	115.37	103.88	6,554,600
2023-04-20	114.18	114.52	113.00	114.17	102.80	4,657,900
2023-04-19	114.49	115.39	114.01	114.13	102.76	4,683,400
2023-04-18	114.48	115.12	113.73	114.83	103.39	5,454,500
2023-04-17	115.69	116.45	114.20	115.01	103.55	6,575,500
2023-04-14	115.74	116.17	114.66	115.31	103.82	5,005,100
2023-04-13	114.97	115.82	113.65	115.58	104.07	7,332,300
2023-04-12	112.25	114.31	111.88	113.75	102.42	6,136,700
2023-04-11	112.72	113.31	112.32	112.49	101.28	5,639,800
2023-04-10	112.96	113.09	111.17	112.61	101.39	6,446,500
2023-04-06	113.00	114.17	111.64	112.33	101.14	6,894,500
2023-04-05	109.91	112.34	109.58	111.91	100.76	8,006,100
2023-04-04	108.70	109.34	108.16	108.83	97.989	6,108,200
2023-04-03	105.95	109.48	105.57	108.87	98.025	6,964,100
2023-03-31	106.23	106.53	105.52	106.39	95.792	7,184,300
2023-03-30	105.12	106.20	104.54	105.92	95.369	5,017,400
2023-03-29	105.62	105.87	104.53	104.92	94.469	6,310,200
2023-03-28	106.61	107.03	105.44	105.53	95.018	6,679,500
2023-03-27	106.08	107.61	105.99	106.93	96.278	7,563,100
2023-03-24	104.09	105.01	102.44	104.80	94.360	6,661,800
2023-03-23	104.10	104.63	103.46	104.23	93.847	6,801,700
2023-03-22	105.47	106.00	104.39	104.40	94.000	5,705,800
2023-03-21	106.00	106.43	104.76	105.54	95.027	11,571,800

← NewerPage 15 of 21 · 1,255 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.