Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	77.810	78.340	76.150	77.050	65.535	9,830,600
2021-07-16	78.010	78.380	77.630	78.020	66.360	7,638,200
2021-07-15	77.620	78.040	77.210	77.900	66.258	7,041,300
2021-07-14	77.600	77.720	76.880	77.620	66.020	7,163,200
2021-07-13	77.400	77.770	77.240	77.610	66.012	6,465,800
2021-07-12	77.550	78.430	77.390	77.550	65.961	11,087,900
2021-07-09	78.420	78.690	77.940	77.990	66.335	6,006,500
2021-07-08	77.770	78.300	77.310	78.120	66.446	8,400,400
2021-07-07	78.410	78.610	78.130	78.560	66.820	8,275,100
2021-07-06	78.140	78.350	77.560	78.110	66.437	6,720,500
2021-07-02	78.040	78.770	77.760	78.600	66.854	7,668,000
2021-07-01	77.650	78.150	77.510	77.990	66.335	9,212,000
2021-06-30	77.400	78.090	77.230	77.770	66.148	13,811,900
2021-06-29	77.000	77.330	76.820	77.210	65.672	7,696,600
2021-06-28	77.250	77.740	76.790	76.860	65.374	8,796,200
2021-06-25	76.060	77.970	76.050	77.200	65.663	50,285,200
2021-06-24	75.730	76.640	75.730	76.360	64.949	8,601,900
2021-06-23	75.850	76.260	75.550	75.580	64.285	9,539,100
2021-06-22	76.590	76.740	76.010	76.190	64.804	10,957,500
2021-06-21	76.890	77.290	76.550	76.750	65.280	10,880,800
2021-06-18	76.740	77.220	76.160	76.610	65.161	19,351,900
2021-06-17	76.340	77.470	75.990	77.230	65.689	14,233,200
2021-06-16	76.220	77.550	76.190	76.610	65.161	17,576,900
2021-06-15	75.500	75.770	74.720	75.700	64.387	14,185,700
2021-06-14	75.740	75.800	74.880	75.450	64.175	7,841,400
2021-06-11	76.710	76.860	75.610	76.270	64.319	13,928,400
2021-06-10	75.230	76.470	74.740	76.140	64.210	17,236,700
2021-06-09	73.000	74.300	72.950	74.040	62.439	12,258,700
2021-06-08	72.950	73.170	72.080	72.400	61.056	13,657,700
2021-06-07	74.140	74.200	72.780	72.800	61.393	16,794,400
2021-06-04	74.200	74.480	73.900	74.110	62.498	12,728,500
2021-06-03	73.220	74.000	72.900	73.910	62.329	15,974,400
2021-06-02	75.310	76.090	75.270	75.870	61.051	11,830,453
2021-06-01	76.060	76.140	75.030	75.180	60.496	15,798,914
2021-05-28	76.020	76.400	75.800	75.890	61.067	13,969,735
2021-05-27	77.500	77.600	75.880	75.920	61.092	17,675,149
2021-05-26	77.550	77.770	76.970	77.230	62.146	9,686,454
2021-05-25	79.000	79.250	77.460	77.500	62.363	14,331,714
2021-05-24	79.530	79.650	78.960	79.030	63.594	8,737,910
2021-05-21	79.930	80.340	79.080	79.180	63.715	10,863,987
2021-05-20	78.930	79.990	78.900	79.660	64.101	7,345,222
2021-05-19	78.930	79.400	77.950	79.360	63.860	9,132,796
2021-05-18	79.340	79.800	78.890	79.380	63.876	7,943,106
2021-05-17	78.670	80.170	78.590	79.870	64.270	12,532,508
2021-05-14	79.060	79.150	78.220	78.290	62.999	8,273,122
2021-05-13	77.890	78.990	77.640	78.690	63.321	10,830,451
2021-05-12	77.710	78.530	77.300	78.000	62.765	13,379,711
2021-05-11	77.830	78.660	77.150	77.460	62.331	12,148,102
2021-05-10	78.820	79.180	78.160	78.170	62.902	10,939,758
2021-05-07	78.010	78.660	77.890	78.410	63.095	12,237,496
2021-05-06	77.440	77.860	76.690	77.780	62.588	12,871,641
2021-05-05	76.100	77.730	75.740	77.700	62.524	16,795,143
2021-05-04	76.080	76.470	75.530	75.990	61.148	10,418,587
2021-05-03	74.260	76.020	74.220	75.980	61.140	12,543,302
2021-04-30	73.580	75.080	73.480	74.500	59.949	18,052,114
2021-04-29	75.500	75.740	72.850	73.680	59.289	30,602,753
2021-04-28	77.610	78.030	76.860	77.090	62.033	11,628,398
2021-04-27	77.420	77.940	77.220	77.360	62.250	9,095,802
2021-04-26	77.860	77.910	77.300	77.530	62.387	7,834,219
2021-04-23	77.860	78.200	77.460	77.880	62.669	8,598,840

← NewerPage 23 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.