Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	79.000	79.060	77.560	77.960	62.733	13,330,560
2021-04-21	78.930	79.490	78.670	79.230	63.755	11,817,248
2021-04-20	77.680	79.140	77.680	78.570	63.224	11,009,345
2021-04-19	77.700	77.790	76.970	77.660	62.492	8,536,903
2021-04-16	77.250	77.750	76.820	77.470	62.339	12,512,806
2021-04-15	76.050	77.330	76.050	76.660	61.687	14,541,734
2021-04-14	76.300	76.790	76.020	76.400	61.478	8,415,545
2021-04-13	75.970	76.760	75.870	76.430	61.502	8,627,346
2021-04-12	76.370	76.600	75.980	76.220	61.333	9,970,672
2021-04-09	75.510	76.380	75.430	76.310	61.405	8,177,439
2021-04-08	76.080	76.400	75.280	75.490	60.746	12,007,984
2021-04-07	76.080	76.400	75.720	76.120	61.253	8,970,566
2021-04-06	76.910	76.940	75.640	75.790	60.987	13,394,698
2021-04-05	77.520	77.910	76.780	77.000	61.961	9,828,144
2021-04-01	77.160	77.460	76.820	77.090	62.033	9,121,373
2021-03-31	77.100	77.690	76.640	77.090	62.033	13,598,219
2021-03-30	78.000	78.080	76.790	76.960	61.928	10,123,366
2021-03-29	77.320	78.550	77.170	78.300	63.007	11,448,562
2021-03-26	76.150	77.470	75.850	77.390	62.274	10,389,767
2021-03-25	76.420	76.610	75.310	76.070	61.212	10,700,918
2021-03-24	76.070	76.680	75.910	76.240	61.349	9,135,416
2021-03-23	77.090	77.320	76.030	76.270	61.373	11,651,245
2021-03-22	75.800	78.000	75.540	77.510	62.371	11,352,879
2021-03-19	77.250	78.250	76.020	77.510	62.371	58,225,203
2021-03-18	77.260	78.190	77.210	77.270	62.178	14,274,179
2021-03-17	76.730	77.500	75.970	77.300	62.202	17,533,878
2021-03-16	76.150	77.170	76.140	76.810	61.808	15,697,887
2021-03-15	75.500	76.560	75.080	76.230	61.341	17,999,295
2021-03-12	74.030	74.890	73.990	74.600	60.029	11,493,940
2021-03-11	74.890	75.360	74.590	74.630	59.530	13,205,324
2021-03-10	74.760	75.230	74.100	74.760	59.634	12,827,310
2021-03-09	74.560	75.460	74.130	74.140	59.140	14,189,920
2021-03-08	74.370	75.560	73.400	74.170	59.164	15,391,347
2021-03-05	72.510	73.410	72.010	73.130	58.334	12,241,164
2021-03-04	73.180	73.320	71.720	72.170	57.568	15,975,188
2021-03-03	72.820	73.730	72.420	73.300	58.470	13,939,972
2021-03-02	72.840	73.490	72.400	72.850	58.111	16,047,290
2021-03-01	73.210	73.390	72.180	72.380	57.736	12,594,864
2021-02-26	74.440	74.710	72.540	72.620	57.927	17,644,862
2021-02-25	74.210	75.000	74.080	74.620	59.523	10,906,955
2021-02-24	74.800	75.270	74.390	74.570	59.483	9,838,834
2021-02-23	75.290	75.960	74.460	74.540	59.459	10,900,458
2021-02-22	74.500	75.060	73.730	74.930	59.770	8,612,464
2021-02-19	75.440	75.510	74.260	74.310	59.275	12,388,198
2021-02-18	75.270	75.880	75.040	75.410	60.153	10,004,627
2021-02-17	74.460	76.060	74.370	75.540	60.256	13,876,463
2021-02-16	75.370	75.430	74.050	74.250	59.227	9,734,453
2021-02-12	74.720	75.110	74.540	75.000	59.826	6,738,116
2021-02-11	74.810	75.100	74.230	74.740	59.618	8,780,982
2021-02-10	75.320	75.380	74.540	74.890	59.738	11,721,566
2021-02-09	75.100	75.170	74.360	75.040	59.858	13,484,616
2021-02-08	75.850	76.190	74.660	75.040	59.858	16,718,534
2021-02-05	76.430	76.980	75.410	75.800	60.464	13,901,825
2021-02-04	76.970	77.010	75.540	76.030	60.647	18,867,563
2021-02-03	77.640	78.150	77.150	77.320	61.676	10,034,810
2021-02-02	77.790	78.920	77.700	77.770	62.035	9,866,710
2021-02-01	77.990	78.330	77.340	77.360	61.708	8,224,599
2021-01-29	77.990	78.370	76.390	77.070	61.477	10,671,470
2021-01-28	77.080	78.510	77.070	77.920	62.155	12,972,039
2021-01-27	79.860	80.070	76.840	77.070	61.477	16,230,376

← NewerPage 24 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.