Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	91.650	92.900	90.910	91.170	80.337	18,551,400
2022-06-29	92.310	92.980	91.890	92.510	81.518	8,657,100
2022-06-28	94.110	94.330	91.470	91.890	80.972	13,523,300
2022-06-27	93.200	95.720	93.050	94.410	83.192	11,949,000
2022-06-24	93.250	93.790	91.700	93.130	82.064	25,248,400
2022-06-23	90.000	92.150	89.560	92.000	81.069	14,718,400
2022-06-22	88.040	90.340	88.030	89.160	78.566	11,935,400
2022-06-21	86.050	88.360	85.270	88.030	77.570	11,778,600
2022-06-17	84.640	85.760	83.390	84.620	74.565	32,989,100
2022-06-16	83.770	85.190	83.050	84.890	74.803	12,925,200
2022-06-15	84.560	85.370	83.750	84.630	74.574	11,357,100
2022-06-14	84.770	85.040	83.870	84.500	74.460	11,226,900
2022-06-13	85.710	86.510	84.630	85.000	74.292	12,016,100
2022-06-10	87.170	88.040	86.710	87.180	76.198	8,861,600
2022-06-09	89.250	89.790	87.920	88.000	76.914	7,381,100
2022-06-08	90.580	90.650	89.270	89.480	78.208	10,266,000
2022-06-07	90.150	90.820	89.580	90.480	79.082	10,243,300
2022-06-06	90.170	90.660	89.690	89.840	78.523	8,336,900
2022-06-03	89.740	90.680	89.680	89.910	78.584	7,051,600
2022-06-02	91.130	91.140	88.740	90.000	78.662	11,066,200
2022-06-01	91.670	91.930	90.040	91.140	79.659	10,492,500
2022-05-31	91.910	92.620	90.870	92.030	80.437	22,860,800
2022-05-27	92.280	93.110	91.750	93.080	81.354	9,802,000
2022-05-26	94.240	94.250	91.000	92.310	80.681	17,249,500
2022-05-25	94.360	94.760	93.140	93.750	81.940	11,177,700
2022-05-24	94.250	94.800	93.570	94.640	82.718	9,021,000
2022-05-23	93.590	94.920	93.400	93.830	82.010	9,067,000
2022-05-20	92.450	94.080	92.450	93.550	81.765	11,757,100
2022-05-19	91.250	92.610	90.880	92.090	80.489	11,121,600
2022-05-18	92.560	93.160	91.770	92.100	80.498	12,717,600
2022-05-17	92.310	94.560	91.510	93.000	81.285	17,582,800
2022-05-16	90.790	92.870	90.680	92.320	80.690	13,999,000
2022-05-13	90.700	91.050	89.260	90.410	79.021	10,308,100
2022-05-12	89.850	90.850	88.360	90.830	79.388	14,210,200
2022-05-11	87.420	90.810	87.420	89.190	77.955	16,338,600
2022-05-10	88.120	89.290	87.270	87.810	76.748	12,370,800
2022-05-09	87.500	88.060	86.910	87.640	76.600	11,901,500
2022-05-06	87.740	88.920	87.480	88.390	77.255	12,227,400
2022-05-05	88.420	88.660	87.030	88.010	76.923	9,548,300
2022-05-04	86.570	88.770	86.360	88.520	77.369	10,763,500
2022-05-03	86.990	88.240	86.430	87.100	76.128	8,425,600
2022-05-02	88.720	88.840	86.630	87.650	76.609	12,124,900
2022-04-29	88.660	90.010	88.090	88.690	77.517	15,914,200
2022-04-28	85.750	89.370	85.000	88.580	77.421	21,092,300
2022-04-27	84.300	85.130	83.600	84.410	73.777	10,781,300
2022-04-26	85.760	86.200	84.390	84.480	73.838	9,009,600
2022-04-25	84.590	85.810	83.530	85.440	74.677	10,573,400
2022-04-22	85.860	86.140	84.500	84.590	73.934	7,914,000
2022-04-21	86.410	87.230	85.390	86.230	75.367	8,562,400
2022-04-20	85.520	86.820	85.480	86.460	75.568	8,719,400
2022-04-19	85.970	86.090	85.120	85.790	74.983	8,494,700
2022-04-18	86.420	87.450	85.680	86.070	75.228	7,995,100
2022-04-14	86.130	87.510	85.410	86.910	75.962	22,096,100
2022-04-13	85.800	86.240	84.830	86.130	75.280	12,743,800
2022-04-12	86.000	86.550	85.220	85.630	74.843	12,543,000
2022-04-11	88.320	89.480	86.180	86.630	75.717	14,381,000
2022-04-08	86.640	87.840	86.260	87.680	76.635	11,409,300
2022-04-07	85.750	87.110	84.960	86.800	75.866	13,104,300
2022-04-06	84.360	85.560	84.120	84.970	74.266	13,924,300
2022-04-05	83.660	85.430	83.510	83.720	73.174	12,040,900

← NewerPage 19 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.