Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	81.150	81.150	80.130	80.250	64.013	7,748,283
2021-01-25	80.710	81.190	80.060	81.150	64.731	9,957,677
2021-01-22	80.890	81.430	80.760	80.980	64.596	9,436,926
2021-01-21	81.810	82.300	80.960	81.180	64.755	9,043,716
2021-01-20	83.250	83.550	82.270	82.460	65.776	11,097,901
2021-01-19	83.570	83.900	82.660	83.190	66.359	8,467,316
2021-01-15	81.840	83.500	81.560	83.380	66.510	10,203,538
2021-01-14	82.420	82.800	81.880	82.170	65.545	11,366,398
2021-01-13	83.370	83.370	82.220	82.340	65.681	10,093,812
2021-01-12	85.120	85.140	82.550	83.090	66.279	10,128,606
2021-01-11	83.500	85.600	83.250	85.000	67.802	13,488,179
2021-01-08	84.370	84.370	82.550	83.030	66.231	9,563,105
2021-01-07	82.550	84.370	82.070	84.020	67.021	10,447,931
2021-01-06	80.580	82.740	80.310	82.380	65.712	10,521,396
2021-01-05	80.670	81.400	79.910	81.100	64.691	10,956,526
2021-01-04	82.000	82.090	79.880	80.960	64.580	10,502,637
2020-12-31	80.640	81.940	80.380	81.800	65.250	5,511,118
2020-12-30	81.660	81.730	80.540	80.590	64.285	5,933,357
2020-12-29	80.800	81.590	80.760	81.420	64.947	5,708,037
2020-12-28	80.650	81.140	80.130	80.450	64.173	4,804,242
2020-12-24	80.000	80.430	79.870	80.140	63.926	2,957,456
2020-12-23	79.590	80.430	79.570	79.760	63.623	6,056,078
2020-12-22	78.990	79.990	78.240	79.420	63.351	9,052,414
2020-12-21	78.800	79.330	77.740	79.290	63.248	11,140,764
2020-12-18	79.710	80.180	78.450	79.530	63.439	33,161,759
2020-12-17	80.390	80.560	79.680	79.820	63.670	11,710,038
2020-12-16	80.280	80.750	79.650	79.830	63.678	9,487,649
2020-12-15	80.500	81.040	80.000	80.480	64.197	10,087,838
2020-12-14	82.630	83.080	80.040	80.320	64.069	13,139,300
2020-12-11	82.850	83.420	82.520	82.960	65.657	7,979,158
2020-12-10	83.660	83.940	82.720	82.990	65.680	7,349,205
2020-12-09	83.820	83.880	82.540	83.470	66.060	7,168,320
2020-12-08	82.290	83.740	82.260	83.180	65.831	8,664,969
2020-12-07	82.060	83.470	82.050	82.510	65.300	8,829,190
2020-12-04	81.140	81.960	81.110	81.940	64.849	8,651,554
2020-12-03	81.940	81.970	80.820	81.450	64.462	7,085,109
2020-12-02	81.940	82.740	81.290	81.830	64.762	7,165,805
2020-12-01	80.950	82.460	80.820	81.550	64.541	10,166,543
2020-11-30	80.000	80.540	79.410	80.390	63.623	14,501,910
2020-11-27	80.300	80.680	79.560	79.860	63.203	5,644,528
2020-11-25	80.140	80.460	79.600	80.060	63.361	6,023,590
2020-11-24	80.020	80.890	79.670	80.140	63.425	12,790,840
2020-11-23	80.610	81.160	79.380	80.280	63.536	9,498,548
2020-11-20	80.470	80.810	79.730	80.450	63.670	8,415,440
2020-11-19	80.770	80.770	79.330	80.390	63.623	7,037,110
2020-11-18	81.430	81.970	80.230	80.250	63.512	8,678,174
2020-11-17	81.060	81.960	80.410	81.500	64.501	9,509,133
2020-11-16	81.230	81.890	79.700	80.180	63.456	9,503,474
2020-11-13	80.240	81.850	79.720	81.090	64.177	7,694,206
2020-11-12	80.550	81.000	79.030	79.860	63.203	7,464,799
2020-11-11	81.870	81.870	80.590	81.060	64.153	5,741,678
2020-11-10	81.780	82.030	81.010	81.110	64.192	8,593,914
2020-11-09	84.780	85.170	80.350	80.500	63.710	11,184,046
2020-11-06	79.450	81.140	79.450	80.360	63.599	6,945,515
2020-11-05	82.060	82.900	80.440	80.460	63.678	9,277,210
2020-11-04	79.940	82.890	79.540	80.620	63.805	14,731,422
2020-11-03	77.470	78.230	76.760	76.920	60.876	7,693,578
2020-11-02	76.450	76.860	75.640	76.710	60.710	8,145,475
2020-10-30	75.380	75.890	73.940	75.210	59.523	11,096,748
2020-10-29	76.170	76.590	74.670	75.890	60.061	9,314,310

← NewerPage 25 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.