Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	109.94	110.66	109.16	109.71	98.099	8,022,000
2022-12-19	109.19	110.10	108.77	109.44	97.858	6,949,500
2022-12-16	109.24	109.70	108.27	109.20	97.643	29,465,900
2022-12-15	110.24	110.77	109.23	109.63	98.028	9,871,400
2022-12-14	110.52	112.17	110.04	111.55	99.745	10,788,300
2022-12-13	111.26	111.26	109.00	110.91	98.520	15,836,900
2022-12-12	107.93	109.10	107.32	108.97	96.796	10,956,600
2022-12-09	110.98	111.37	108.75	108.78	96.628	9,667,800
2022-12-08	110.28	111.02	110.12	110.85	98.466	7,354,800
2022-12-07	109.15	110.71	109.00	110.09	97.791	8,270,400
2022-12-06	110.36	110.76	108.42	108.93	96.761	7,458,700
2022-12-05	109.81	110.23	109.21	110.01	97.720	6,961,900
2022-12-02	109.00	110.09	108.71	110.04	97.747	6,943,600
2022-12-01	109.75	110.98	108.77	109.80	97.534	10,110,500
2022-11-30	108.70	110.33	107.63	110.12	97.818	20,305,800
2022-11-29	108.00	109.06	107.55	108.84	96.681	9,352,400
2022-11-28	107.13	108.90	107.13	108.45	96.334	9,524,500
2022-11-25	106.56	107.50	106.56	107.50	95.491	3,163,700
2022-11-23	106.75	107.30	106.30	106.82	94.887	5,749,600
2022-11-22	106.13	107.10	106.05	106.90	94.958	8,295,700
2022-11-21	105.00	105.87	104.23	105.61	93.812	8,899,300
2022-11-18	102.63	104.60	102.63	104.23	92.586	11,626,300
2022-11-17	100.41	102.35	100.27	102.31	90.880	8,496,800
2022-11-16	99.580	100.80	99.490	99.930	88.766	8,757,700
2022-11-15	100.40	100.74	98.710	99.600	88.473	7,965,900
2022-11-14	98.700	101.69	98.700	100.35	89.139	8,958,200
2022-11-11	100.53	100.81	97.330	97.960	87.016	13,342,800
2022-11-10	102.70	102.81	100.60	101.89	90.507	9,556,000
2022-11-09	101.30	103.76	101.28	101.59	90.241	10,602,900
2022-11-08	100.07	101.97	99.530	101.50	90.161	8,503,900
2022-11-07	98.500	100.36	97.670	100.07	88.891	8,644,500
2022-11-04	99.000	99.380	97.960	99.200	88.118	8,877,600
2022-11-03	99.000	99.240	98.000	98.750	87.718	9,912,700
2022-11-02	99.650	101.03	98.980	99.400	88.295	9,503,500
2022-11-01	100.65	101.07	98.950	99.760	88.615	11,079,300
2022-10-31	99.950	101.36	99.310	101.20	89.894	11,043,800
2022-10-28	100.24	101.14	98.550	100.77	89.512	11,228,000
2022-10-27	99.840	101.50	99.500	99.740	88.597	12,218,400
2022-10-26	98.290	99.280	98.000	98.410	87.416	10,374,700
2022-10-25	96.860	98.290	96.350	97.710	86.794	8,747,900
2022-10-24	96.450	98.420	96.270	97.370	86.492	11,414,900
2022-10-21	92.840	95.960	92.640	95.670	84.982	10,297,200
2022-10-20	93.200	93.400	92.360	92.940	82.557	7,626,000
2022-10-19	94.910	94.910	93.100	93.260	82.841	8,546,100
2022-10-18	94.420	95.320	94.020	94.610	84.041	9,530,400
2022-10-17	92.840	94.370	92.450	94.120	83.605	12,139,700
2022-10-14	92.270	93.360	91.740	92.180	81.882	9,847,600
2022-10-13	89.500	92.720	89.270	92.490	82.157	9,382,800
2022-10-12	91.250	91.720	90.370	90.420	80.319	8,522,200
2022-10-11	90.430	91.980	90.200	91.050	80.878	9,743,500
2022-10-10	89.930	91.590	89.710	90.480	80.372	14,485,000
2022-10-07	87.880	88.300	87.120	87.600	77.814	8,837,400
2022-10-06	87.760	88.010	87.230	87.440	77.672	8,055,500
2022-10-05	88.580	88.780	88.020	88.390	78.515	6,065,700
2022-10-04	87.540	88.650	87.000	88.390	78.515	7,373,000
2022-10-03	86.720	87.900	86.020	87.550	77.769	9,186,900
2022-09-30	87.250	87.620	86.100	86.120	76.499	9,035,600
2022-09-29	87.000	87.420	86.230	86.640	76.961	6,601,300
2022-09-28	86.990	87.250	86.200	86.780	77.085	6,840,000
2022-09-27	86.820	87.630	85.670	85.840	76.250	6,532,100

← NewerPage 17 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.