Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	104.82	106.91	104.82	105.85	95.306	12,865,800
2023-03-17	107.15	107.31	103.49	104.10	93.730	26,402,100
2023-03-16	106.50	107.71	104.23	107.34	96.647	9,441,500
2023-03-15	106.48	108.03	105.57	107.63	96.909	10,942,700
2023-03-14	105.45	107.13	104.52	106.97	96.314	9,806,900
2023-03-13	104.47	108.84	104.40	105.73	94.541	10,687,100
2023-03-10	107.44	110.72	107.34	107.69	96.293	9,738,500
2023-03-09	109.30	109.90	107.11	107.60	96.213	5,842,500
2023-03-08	110.93	111.28	107.59	108.28	96.821	8,440,800
2023-03-07	111.77	112.18	110.72	111.27	99.494	13,805,300
2023-03-06	107.66	111.24	107.45	111.10	99.342	17,776,600
2023-03-03	107.38	107.39	106.13	106.88	95.569	6,124,300
2023-03-02	106.63	107.37	106.10	107.01	95.685	5,097,500
2023-03-01	105.96	107.55	105.96	106.65	95.363	6,099,000
2023-02-28	108.83	108.84	106.16	106.24	94.997	10,209,900
2023-02-27	110.03	110.13	108.52	109.36	97.786	5,654,800
2023-02-24	110.09	110.33	108.89	109.89	98.260	5,787,900
2023-02-23	109.26	111.24	109.10	110.59	98.886	6,922,800
2023-02-22	110.21	110.32	108.92	109.16	97.608	7,213,900
2023-02-21	108.90	109.88	108.63	109.07	97.527	6,741,500
2023-02-17	106.33	109.54	105.52	109.52	97.929	9,474,600
2023-02-16	106.82	107.46	106.23	106.51	95.238	5,959,300
2023-02-15	108.53	108.79	107.56	107.68	96.284	6,416,600
2023-02-14	109.95	110.00	108.19	108.74	97.232	6,983,900
2023-02-13	108.71	109.57	108.35	109.55	97.956	7,383,100
2023-02-10	106.97	108.77	106.87	108.57	97.080	7,609,600
2023-02-09	106.86	107.84	106.54	106.72	95.426	7,976,800
2023-02-08	105.81	107.52	105.32	106.64	95.354	8,596,300
2023-02-07	103.70	105.93	103.56	105.68	94.496	7,904,700
2023-02-06	103.43	104.62	102.84	104.03	93.020	9,054,500
2023-02-03	103.22	103.79	102.48	102.94	92.046	11,210,800
2023-02-02	104.02	105.81	101.75	103.46	92.511	16,229,900
2023-02-01	106.97	107.43	106.08	106.98	95.658	10,103,200
2023-01-31	106.10	107.44	105.90	107.41	96.043	7,938,900
2023-01-30	105.57	106.50	105.50	106.09	94.862	6,476,600
2023-01-27	106.21	106.68	105.11	105.38	94.228	7,784,900
2023-01-26	108.53	108.55	105.82	106.87	95.560	9,672,700
2023-01-25	108.71	109.93	108.33	108.59	97.098	6,168,000
2023-01-24	110.00	110.00	106.39	108.52	97.035	7,424,200
2023-01-23	109.93	110.36	109.17	109.88	98.251	8,998,800
2023-01-20	109.38	109.99	108.65	109.94	98.305	9,216,500
2023-01-19	108.44	110.18	108.10	109.90	98.269	6,772,900
2023-01-18	109.92	110.10	108.58	108.79	97.277	8,799,500
2023-01-17	112.03	112.49	110.32	110.45	98.761	10,241,100
2023-01-13	111.20	112.44	110.95	112.25	100.37	5,757,800
2023-01-12	110.92	112.10	110.03	111.77	99.941	8,914,800
2023-01-11	109.34	111.31	108.75	111.07	99.315	8,626,500
2023-01-10	110.56	112.01	109.88	110.81	99.083	12,122,800
2023-01-09	114.88	114.93	109.94	110.38	98.698	12,858,800
2023-01-06	114.32	115.49	114.05	114.84	102.69	8,632,300
2023-01-05	111.59	113.91	111.42	113.64	101.61	9,578,900
2023-01-04	112.32	112.61	111.24	112.08	100.22	8,698,600
2023-01-03	110.41	111.20	109.49	111.14	99.378	8,062,500
2022-12-30	111.23	111.42	110.12	110.95	99.208	5,498,600
2022-12-29	111.39	111.70	110.75	110.82	99.092	4,467,200
2022-12-28	112.89	112.89	111.06	111.08	99.324	5,107,800
2022-12-27	112.41	112.59	111.53	112.12	100.25	5,125,800
2022-12-23	111.25	112.13	110.87	111.86	100.02	4,547,400
2022-12-22	110.90	111.69	110.21	111.24	99.467	8,373,700
2022-12-21	110.10	111.19	109.54	111.11	99.351	6,640,900

← NewerPage 16 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.