Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	80.180	80.180	79.250	79.590	68.303	10,945,000
2021-10-11	81.640	81.640	79.870	79.930	68.594	11,279,700
2021-10-08	81.670	81.800	80.530	80.630	69.195	12,121,100
2021-10-07	81.540	82.670	81.030	81.940	70.319	14,190,500
2021-10-06	81.500	81.680	80.150	80.660	69.221	17,608,000
2021-10-05	82.780	83.390	81.300	81.600	70.027	28,977,800
2021-10-04	84.170	84.560	82.420	83.100	71.315	53,553,300
2021-10-01	81.560	84.340	80.630	81.400	69.856	102,497,300
2021-09-30	75.580	76.650	75.100	75.110	64.458	16,248,600
2021-09-29	73.610	75.700	73.580	75.090	64.441	16,054,500
2021-09-28	73.550	73.820	72.660	73.320	62.922	11,836,200
2021-09-27	73.510	74.270	73.340	73.360	62.956	8,630,600
2021-09-24	73.590	74.630	73.350	73.610	63.171	14,714,700
2021-09-23	72.680	74.040	72.570	73.050	62.690	12,813,500
2021-09-22	72.330	72.410	71.860	72.040	61.823	9,028,700
2021-09-21	72.480	72.680	71.770	71.970	61.763	11,995,900
2021-09-20	71.160	72.610	71.120	71.930	61.729	15,989,400
2021-09-17	71.190	72.000	70.890	71.680	61.514	43,406,600
2021-09-16	73.020	73.020	71.690	71.970	61.763	14,818,900
2021-09-15	72.080	73.150	71.880	72.810	62.484	12,555,900
2021-09-14	73.050	73.140	72.060	72.110	61.883	15,202,800
2021-09-13	73.770	73.830	72.860	73.180	62.244	11,245,200
2021-09-10	73.980	74.210	73.120	73.450	62.473	11,084,500
2021-09-09	75.190	75.190	73.600	73.820	62.788	14,628,700
2021-09-08	75.970	75.970	74.800	75.360	64.098	8,243,000
2021-09-07	76.590	76.870	75.170	75.980	64.625	13,979,500
2021-09-03	77.260	77.380	76.690	77.260	65.714	6,629,800
2021-09-02	76.480	77.140	76.170	77.120	65.595	6,559,400
2021-09-01	76.220	76.800	75.830	76.180	64.795	9,187,200
2021-08-31	76.790	77.100	76.030	76.290	64.889	10,949,500
2021-08-30	76.300	76.840	76.210	76.500	65.068	7,339,700
2021-08-27	76.810	76.970	76.170	76.300	64.898	6,010,000
2021-08-26	77.110	77.320	76.510	76.570	65.127	6,640,400
2021-08-25	77.810	77.810	76.400	77.070	65.552	7,045,800
2021-08-24	78.270	78.270	77.540	77.720	66.105	8,698,100
2021-08-23	79.110	79.230	78.340	78.380	66.667	6,492,600
2021-08-20	78.530	79.200	78.220	78.680	66.922	6,284,200
2021-08-19	77.710	79.140	77.710	78.460	66.735	8,865,400
2021-08-18	78.880	79.070	77.750	77.790	66.165	7,459,100
2021-08-17	77.900	79.060	77.830	78.830	67.049	10,311,600
2021-08-16	76.730	78.010	76.640	77.930	66.284	9,368,400
2021-08-13	76.360	76.770	76.220	76.720	65.255	6,810,400
2021-08-12	75.120	76.060	75.060	76.040	64.676	6,077,100
2021-08-11	75.580	75.770	75.140	75.210	63.970	6,952,200
2021-08-10	75.150	75.360	74.820	75.190	63.953	11,243,100
2021-08-09	75.850	76.220	75.000	75.320	64.064	7,867,000
2021-08-06	75.620	75.660	74.990	75.440	64.166	8,670,700
2021-08-05	75.520	75.690	74.930	75.590	64.294	8,701,600
2021-08-04	76.490	76.490	75.460	75.480	64.200	10,893,400
2021-08-03	76.360	76.810	76.190	76.410	64.991	9,952,400
2021-08-02	76.930	77.260	76.140	76.180	64.795	9,083,400
2021-07-30	77.120	77.760	76.770	76.870	65.382	13,004,500
2021-07-29	77.550	77.920	76.810	76.930	65.433	11,583,000
2021-07-28	77.860	78.670	77.470	78.330	66.624	11,037,900
2021-07-27	77.170	78.130	76.740	77.850	66.216	8,136,000
2021-07-26	77.460	77.610	76.960	77.240	65.697	5,071,800
2021-07-23	76.800	77.680	76.730	77.540	65.952	6,560,800
2021-07-22	76.600	76.790	76.080	76.530	65.093	8,708,900
2021-07-21	76.320	76.460	75.640	76.390	64.974	7,429,300
2021-07-20	77.190	78.130	75.950	76.170	64.787	11,627,600

← NewerPage 22 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.