Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	83.500	83.890	82.730	83.490	72.973	9,039,600
2022-04-01	82.190	83.580	81.640	83.520	72.999	10,086,700
2022-03-31	82.900	83.380	81.940	82.050	71.714	12,466,800
2022-03-30	81.840	82.700	81.670	82.400	72.020	9,326,600
2022-03-29	81.660	81.760	80.740	81.570	71.294	7,398,700
2022-03-28	81.370	81.670	80.730	81.210	70.980	7,071,900
2022-03-25	80.590	81.380	80.450	81.340	71.093	7,125,600
2022-03-24	80.040	80.670	79.720	80.410	70.281	7,605,000
2022-03-23	79.300	80.580	79.230	79.730	69.686	8,470,400
2022-03-22	79.270	79.780	78.770	79.300	69.310	10,016,600
2022-03-21	79.670	80.450	78.910	79.060	69.101	10,478,300
2022-03-18	79.180	79.740	78.630	79.110	69.144	21,064,800
2022-03-17	78.150	79.370	78.060	78.940	68.996	10,279,400
2022-03-16	78.960	79.110	77.650	78.120	68.279	10,944,000
2022-03-15	77.680	79.010	77.400	78.640	68.734	11,403,000
2022-03-14	77.900	78.610	77.310	77.780	67.982	10,085,400
2022-03-11	78.320	79.630	78.200	78.260	67.798	9,424,500
2022-03-10	77.630	78.200	77.330	77.890	67.478	8,972,200
2022-03-09	77.620	78.220	77.050	77.790	67.391	9,746,000
2022-03-08	77.250	78.090	76.560	76.950	66.663	10,184,100
2022-03-07	77.010	78.290	76.080	77.730	67.339	14,008,400
2022-03-04	76.680	77.860	76.020	77.830	67.426	12,216,300
2022-03-03	76.770	77.540	76.410	77.150	66.837	8,191,100
2022-03-02	76.310	77.220	76.060	76.670	66.421	9,697,500
2022-03-01	76.500	77.760	75.950	76.340	66.135	9,807,300
2022-02-28	75.830	76.760	74.780	76.580	66.343	14,126,100
2022-02-25	74.200	77.290	74.170	76.320	66.118	13,665,900
2022-02-24	75.100	75.320	72.880	73.510	63.683	21,135,600
2022-02-23	76.190	76.440	75.620	75.840	65.702	9,659,100
2022-02-22	76.460	76.860	75.610	75.950	65.797	9,052,500
2022-02-18	76.320	76.860	75.890	76.370	66.161	8,780,500
2022-02-17	76.850	76.930	76.000	76.360	66.152	8,889,300
2022-02-16	77.200	77.800	76.930	77.220	66.897	9,981,300
2022-02-15	77.510	78.190	77.320	77.810	67.408	11,425,600
2022-02-14	76.630	76.700	75.110	76.470	66.248	9,881,100
2022-02-11	76.400	77.900	76.170	76.640	66.395	9,342,300
2022-02-10	76.360	76.770	75.930	76.560	66.326	12,437,600
2022-02-09	77.170	77.330	76.410	76.530	66.300	15,183,100
2022-02-08	77.100	77.330	75.820	76.910	66.629	17,486,500
2022-02-07	78.790	78.920	77.440	77.580	67.209	23,615,300
2022-02-04	78.510	79.550	78.200	78.560	68.058	10,716,200
2022-02-03	81.650	81.800	78.400	79.010	68.448	19,181,400
2022-02-02	81.800	82.300	81.260	82.010	71.047	13,988,200
2022-02-01	81.960	82.120	81.080	81.920	70.969	10,803,300
2022-01-31	81.020	81.720	80.800	81.480	70.588	13,035,000
2022-01-28	79.540	80.990	79.180	80.900	70.085	13,915,300
2022-01-27	78.420	81.600	78.420	80.580	69.808	20,187,200
2022-01-26	79.390	80.340	78.730	79.140	68.561	13,046,600
2022-01-25	78.420	79.780	77.780	79.460	68.838	13,662,400
2022-01-24	79.770	80.110	76.650	78.830	68.292	17,289,000
2022-01-21	81.270	81.520	79.240	79.980	69.288	18,461,700
2022-01-20	80.730	81.860	80.520	80.750	69.955	12,069,600
2022-01-19	80.980	81.980	80.480	81.290	70.423	11,448,200
2022-01-18	81.100	82.160	80.810	81.540	70.640	14,493,100
2022-01-14	81.600	81.850	80.770	81.380	70.501	9,478,000
2022-01-13	80.930	81.720	80.330	81.320	70.449	9,678,100
2022-01-12	81.080	81.420	80.670	81.200	70.345	13,057,000
2022-01-11	82.420	82.560	80.650	81.670	70.752	11,585,100
2022-01-10	80.540	82.450	79.670	82.370	71.359	19,636,800
2022-01-07	78.860	80.530	78.460	80.300	69.566	15,212,000

← NewerPage 20 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.