Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	78.790	79.580	77.950	78.830	68.292	11,359,200
2022-01-05	77.260	79.810	77.260	78.880	68.335	17,447,900
2022-01-04	76.400	77.270	75.890	77.010	66.715	11,981,700
2022-01-03	76.580	76.940	75.350	76.870	66.594	9,441,200
2021-12-31	77.140	77.550	76.620	76.640	66.395	6,019,500
2021-12-30	77.120	77.610	76.970	77.140	66.828	5,859,100
2021-12-29	76.800	77.180	76.470	76.950	66.663	5,926,100
2021-12-28	76.680	77.140	76.210	76.810	66.542	5,727,100
2021-12-27	76.000	76.610	75.770	76.570	66.334	6,334,700
2021-12-23	76.300	76.300	75.350	75.730	65.607	9,894,900
2021-12-22	75.440	76.560	75.130	76.160	65.979	9,256,000
2021-12-21	76.250	76.280	74.890	75.540	65.442	14,947,800
2021-12-20	75.700	76.500	74.950	76.410	66.196	11,818,800
2021-12-17	76.560	77.740	75.500	75.690	65.572	28,040,600
2021-12-16	75.500	76.530	75.270	75.910	65.762	16,601,700
2021-12-15	73.710	75.390	73.710	75.290	65.225	14,263,400
2021-12-14	72.360	74.040	72.160	73.720	63.865	18,949,700
2021-12-13	72.370	73.450	71.970	73.420	63.008	17,486,100
2021-12-10	73.120	73.230	72.250	72.620	62.321	11,398,800
2021-12-09	73.440	73.560	72.690	72.860	62.527	11,938,000
2021-12-08	72.540	73.410	72.080	73.210	62.827	14,331,400
2021-12-07	72.030	72.720	71.500	72.280	62.029	17,635,100
2021-12-06	73.300	73.850	72.800	73.420	63.008	13,506,800
2021-12-03	74.090	74.250	72.660	73.340	62.939	14,508,900
2021-12-02	74.380	74.780	73.300	73.890	63.411	15,345,300
2021-12-01	75.530	76.910	74.390	74.440	63.883	21,435,900
2021-11-30	74.750	75.030	73.840	74.910	64.286	30,179,900
2021-11-29	76.420	77.500	74.000	74.890	64.269	34,192,400
2021-11-26	78.730	79.930	77.110	79.160	67.934	18,022,000
2021-11-24	82.800	82.900	81.960	82.280	70.611	8,537,000
2021-11-23	81.490	83.590	81.340	82.800	71.057	12,130,800
2021-11-22	81.000	82.070	80.540	81.640	70.062	10,880,200
2021-11-19	82.370	82.750	80.620	80.700	69.255	17,581,100
2021-11-18	82.300	83.140	82.020	83.050	71.272	9,833,600
2021-11-17	84.370	84.670	82.590	82.600	70.886	10,286,300
2021-11-16	83.670	84.690	83.250	84.110	72.181	10,565,200
2021-11-15	84.150	84.180	83.400	83.690	71.821	7,108,200
2021-11-12	83.840	84.200	83.050	84.000	72.087	8,206,700
2021-11-11	83.920	84.260	83.530	84.020	72.104	5,761,500
2021-11-10	83.310	84.020	82.700	84.010	72.096	9,855,900
2021-11-09	83.620	83.710	81.910	82.720	70.989	10,512,000
2021-11-08	80.410	82.880	79.880	82.680	70.954	18,655,700
2021-11-05	82.290	84.000	81.350	81.610	70.036	37,623,900
2021-11-04	90.370	91.400	89.270	90.540	77.700	19,519,800
2021-11-03	88.770	89.420	88.210	88.680	76.103	10,883,900
2021-11-02	88.230	90.420	87.480	89.020	76.395	14,671,400
2021-11-01	88.050	88.630	87.290	87.840	75.382	10,943,900
2021-10-29	86.490	88.460	86.170	88.050	75.563	18,678,600
2021-10-28	83.380	86.860	83.170	86.550	74.275	28,854,700
2021-10-27	82.480	82.480	81.300	81.540	69.976	8,465,400
2021-10-26	81.900	82.360	81.710	82.250	70.585	9,352,500
2021-10-25	81.030	81.720	79.950	81.660	70.079	9,365,900
2021-10-22	81.150	81.480	80.880	81.150	69.641	7,543,600
2021-10-21	81.110	81.260	80.280	81.170	69.658	9,893,600
2021-10-20	79.320	81.250	79.310	81.070	69.573	11,465,500
2021-10-19	78.730	79.520	78.110	79.490	68.217	15,577,100
2021-10-18	78.740	78.740	77.110	77.150	66.209	13,075,500
2021-10-15	78.200	79.060	77.980	78.330	67.221	12,866,800
2021-10-14	78.970	79.670	77.980	78.330	67.221	14,607,900
2021-10-13	79.590	79.660	78.780	78.950	67.753	9,462,600

← NewerPage 21 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.