Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	76.170	76.590	74.670	75.890	60.061	9,314,310
2020-10-28	77.130	77.730	76.020	76.180	60.291	8,989,954
2020-10-27	78.930	80.230	77.990	77.990	61.723	12,241,374
2020-10-26	79.330	79.800	78.260	78.840	62.396	9,122,840
2020-10-23	79.260	80.620	79.260	79.830	63.180	7,309,381
2020-10-22	78.100	79.450	78.100	79.210	62.689	6,075,990
2020-10-21	78.260	78.850	78.030	78.070	61.787	9,689,808
2020-10-20	78.970	78.970	78.080	78.270	61.945	11,144,746
2020-10-19	80.120	80.490	78.330	78.670	62.261	8,614,455
2020-10-16	79.300	80.300	79.110	79.830	63.180	7,903,492
2020-10-15	79.800	79.940	78.780	79.060	62.570	9,151,974
2020-10-14	80.850	80.930	80.070	80.510	63.718	9,166,122
2020-10-13	80.300	80.930	80.040	80.710	63.876	9,125,774
2020-10-12	80.510	80.720	79.910	80.360	63.599	8,276,370
2020-10-09	80.880	81.080	80.050	80.360	63.599	5,956,098
2020-10-08	80.390	81.830	80.160	80.480	63.694	9,217,160
2020-10-07	80.090	80.350	79.510	80.040	63.346	9,845,226
2020-10-06	81.130	81.140	79.520	79.630	63.021	10,273,230
2020-10-05	81.230	81.540	80.620	81.240	64.295	8,807,182
2020-10-02	80.800	81.740	80.450	80.800	63.947	5,255,406
2020-10-01	83.180	83.340	81.250	81.640	64.612	8,410,305
2020-09-30	82.260	83.320	82.020	82.950	65.649	11,593,605
2020-09-29	82.680	83.150	81.700	81.900	64.818	6,742,413
2020-09-28	83.200	83.700	82.560	82.760	65.498	6,123,674
2020-09-25	82.150	83.240	81.800	82.930	65.633	6,932,101
2020-09-24	82.100	83.480	81.850	83.150	65.807	7,844,280
2020-09-23	83.090	83.820	82.580	82.630	65.395	7,085,842
2020-09-22	83.100	83.570	82.200	82.940	65.641	8,143,170
2020-09-21	84.920	85.340	82.090	83.130	65.791	10,445,311
2020-09-18	85.570	86.300	84.940	85.810	67.912	12,308,446
2020-09-17	85.380	85.770	84.450	85.640	67.778	8,090,455
2020-09-16	84.500	86.100	84.500	85.570	67.722	10,380,230
2020-09-15	84.730	85.170	83.650	84.210	66.646	10,826,678
2020-09-14	84.200	85.100	83.730	84.160	66.606	8,575,994
2020-09-11	83.840	84.880	83.780	84.480	66.377	7,171,254
2020-09-10	84.730	84.880	83.280	83.570	65.662	6,907,578
2020-09-09	83.770	85.820	83.660	84.880	66.691	8,862,307
2020-09-08	85.940	85.940	83.000	83.330	65.473	9,095,592
2020-09-04	85.550	86.890	84.250	85.240	66.974	9,359,688
2020-09-03	87.690	87.800	84.940	85.490	67.170	12,983,672
2020-09-02	84.480	87.210	84.270	86.930	68.302	11,571,597
2020-09-01	85.350	85.800	83.920	84.430	66.338	6,797,433
2020-08-31	85.600	85.930	85.140	85.270	66.998	7,929,273
2020-08-28	85.880	85.880	84.910	85.650	67.296	6,134,049
2020-08-27	85.450	86.160	85.080	85.820	67.430	6,464,902
2020-08-26	85.310	85.680	84.660	85.540	67.210	7,844,175
2020-08-25	85.910	86.290	85.200	85.680	67.320	10,245,982
2020-08-24	85.200	85.470	84.480	85.420	67.115	7,582,280
2020-08-21	85.100	85.180	84.120	84.980	66.770	6,890,495
2020-08-20	84.800	85.310	84.390	85.030	66.809	6,380,434
2020-08-19	84.560	85.710	84.560	85.030	66.809	6,896,050
2020-08-18	84.890	85.010	83.770	84.560	66.440	6,551,572
2020-08-17	84.280	85.180	84.010	84.760	66.597	8,764,319
2020-08-14	83.380	84.430	83.170	83.480	65.591	7,390,496
2020-08-13	82.130	83.630	82.010	83.540	65.638	7,455,262
2020-08-12	81.370	82.910	81.340	82.680	64.963	7,295,652
2020-08-11	81.750	81.870	80.630	80.910	63.572	7,636,671
2020-08-10	81.010	81.210	80.300	80.910	63.572	5,782,445
2020-08-07	80.790	81.020	80.030	81.020	63.658	6,977,584
2020-08-06	81.460	82.390	80.580	81.050	63.682	7,256,562

← NewerPage 26 of 79 · 4,731 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.