Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	86.120	86.710	85.290	86.180	76.552	8,841,000
2022-09-23	87.400	88.010	86.090	86.780	77.085	9,038,500
2022-09-22	84.550	88.150	84.550	87.510	77.734	12,329,700
2022-09-21	86.250	86.500	84.520	84.530	75.087	7,190,800
2022-09-20	86.070	86.450	85.590	86.000	76.392	5,454,800
2022-09-19	86.850	86.940	85.640	86.640	76.961	7,748,600
2022-09-16	86.600	87.870	86.400	87.720	77.920	14,842,500
2022-09-15	87.150	87.430	86.200	86.750	77.059	8,006,800
2022-09-14	87.000	87.640	86.380	86.950	77.236	9,418,700
2022-09-13	87.320	87.610	86.110	86.280	76.028	7,650,000
2022-09-12	88.130	89.170	87.820	88.160	77.685	6,351,500
2022-09-09	87.590	88.170	87.270	87.340	76.962	7,480,100
2022-09-08	86.500	87.450	86.130	87.420	77.033	8,109,200
2022-09-07	86.560	87.000	85.070	86.870	76.548	6,121,700
2022-09-06	86.580	87.270	86.160	86.420	76.152	8,244,300
2022-09-02	87.240	87.780	85.880	86.230	75.984	6,997,500
2022-09-01	85.640	87.460	85.360	87.150	76.795	7,528,600
2022-08-31	87.040	87.130	85.160	85.360	75.218	11,602,000
2022-08-30	87.470	87.570	86.580	86.880	76.557	6,754,000
2022-08-29	88.830	89.000	87.560	87.590	77.183	7,850,200
2022-08-26	90.280	90.740	89.090	89.260	78.654	5,695,300
2022-08-25	90.510	90.510	89.070	90.270	79.544	5,884,300
2022-08-24	90.200	90.320	89.540	90.010	79.315	5,553,300
2022-08-23	90.880	90.990	89.720	90.200	79.482	5,208,800
2022-08-22	91.810	92.220	91.010	91.160	80.328	6,652,100
2022-08-19	91.550	93.020	91.530	92.080	81.139	8,828,700
2022-08-18	91.500	91.840	90.530	91.400	80.540	6,111,600
2022-08-17	90.340	91.890	90.300	91.040	80.223	6,486,000
2022-08-16	89.960	90.900	89.870	90.590	79.826	5,661,200
2022-08-15	90.830	90.840	89.890	90.600	79.835	6,339,800
2022-08-12	88.990	91.030	88.950	91.020	80.205	12,317,300
2022-08-11	87.810	89.820	87.360	88.930	78.363	7,396,800
2022-08-10	90.030	90.130	88.190	89.190	78.592	8,140,200
2022-08-09	88.750	90.240	86.810	89.520	78.883	13,215,500
2022-08-08	87.300	88.780	86.920	88.490	77.976	8,149,400
2022-08-05	86.530	87.530	86.020	87.410	77.024	8,801,200
2022-08-04	87.810	87.890	86.640	86.820	76.504	7,993,800
2022-08-03	87.250	88.020	86.760	87.620	77.209	8,187,600
2022-08-02	89.060	89.590	87.550	87.610	77.200	7,443,000
2022-08-01	89.340	90.020	88.350	88.530	78.011	7,343,300
2022-07-29	90.080	91.080	88.280	89.340	78.725	14,938,600
2022-07-28	91.040	91.130	87.420	89.940	79.253	13,909,800
2022-07-27	90.500	91.370	90.010	91.230	80.390	6,966,300
2022-07-26	91.400	91.950	90.600	91.290	80.443	6,414,100
2022-07-25	90.200	90.730	89.750	90.530	79.773	6,364,500
2022-07-22	90.110	90.450	89.460	90.110	79.403	6,354,500
2022-07-21	89.150	90.410	88.910	90.140	79.430	8,197,000
2022-07-20	92.360	92.430	89.220	89.650	78.998	11,844,000
2022-07-19	93.150	93.390	92.120	92.360	81.386	8,233,600
2022-07-18	94.900	95.100	91.920	92.340	81.368	8,653,700
2022-07-15	94.850	95.350	94.370	94.960	83.677	9,731,900
2022-07-14	92.550	94.060	92.060	93.880	82.725	6,271,000
2022-07-13	93.590	94.360	93.020	93.770	82.628	6,415,600
2022-07-12	93.780	94.240	93.140	93.600	82.478	7,826,500
2022-07-11	92.880	94.780	92.830	94.300	83.095	9,507,700
2022-07-08	92.910	93.820	92.410	92.780	81.756	7,161,500
2022-07-07	92.940	93.950	92.550	93.010	81.959	8,140,100
2022-07-06	93.310	94.510	92.700	93.130	82.064	10,455,300
2022-07-05	92.440	92.950	90.530	92.640	81.633	9,574,400
2022-07-01	91.300	92.490	90.390	92.420	81.439	11,413,800

← NewerPage 18 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.