Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	82.070	82.470	81.150	81.640	64.145	6,492,465
2020-08-04	82.550	82.550	81.070	81.670	64.169	7,218,729
2020-08-03	82.150	83.800	81.860	82.540	64.853	10,601,463
2020-07-31	80.890	81.680	79.150	80.240	63.045	12,291,154
2020-07-30	78.730	79.280	77.630	78.990	62.063	7,152,600
2020-07-29	79.250	79.740	78.740	79.350	62.346	6,398,040
2020-07-28	79.190	80.210	78.970	79.690	62.613	8,494,564
2020-07-27	76.410	79.140	76.310	78.930	62.016	10,958,307
2020-07-24	77.850	77.990	76.360	77.100	60.578	9,068,763
2020-07-23	79.150	79.200	77.510	78.060	61.333	11,558,916
2020-07-22	79.320	79.760	78.020	78.780	61.898	12,362,103
2020-07-21	79.720	80.120	78.790	78.890	61.985	8,967,526
2020-07-20	79.870	80.200	79.070	79.410	62.393	5,434,194
2020-07-17	79.720	80.250	79.310	79.870	62.755	8,191,378
2020-07-16	79.780	79.810	78.750	79.400	62.385	5,850,774
2020-07-15	79.240	79.970	78.840	79.440	62.417	7,709,717
2020-07-14	77.540	78.610	77.360	78.250	61.482	8,397,100
2020-07-13	77.000	78.580	76.730	77.350	60.775	8,114,245
2020-07-10	76.750	77.350	76.400	76.730	60.288	5,161,400
2020-07-09	77.940	78.350	76.040	76.690	60.256	7,966,058
2020-07-08	78.630	78.960	77.480	77.920	61.223	8,211,394
2020-07-07	79.000	79.680	78.590	78.720	61.851	6,956,414
2020-07-06	79.240	80.020	78.900	79.580	62.527	8,058,282
2020-07-02	78.570	79.310	78.220	78.780	61.898	6,827,825
2020-07-01	77.430	78.940	77.120	78.120	61.380	9,948,769
2020-06-30	76.750	77.660	76.200	77.330	60.759	9,940,804
2020-06-29	75.900	76.510	75.520	76.120	59.808	7,230,990
2020-06-26	76.350	76.730	75.000	75.190	59.078	12,328,882
2020-06-25	75.650	76.960	75.310	76.570	60.162	7,583,328
2020-06-24	76.730	76.890	75.450	75.870	59.612	8,084,901
2020-06-23	77.500	78.620	76.890	77.120	60.594	11,428,650
2020-06-22	77.370	77.630	76.430	76.750	60.303	7,474,231
2020-06-19	77.130	77.980	75.810	77.900	61.207	17,691,393
2020-06-18	75.630	76.280	75.360	76.220	59.887	7,750,903
2020-06-17	77.360	77.450	75.630	76.290	59.942	13,983,045
2020-06-16	75.380	77.410	74.830	76.970	60.476	21,437,050
2020-06-15	74.910	75.370	73.570	74.020	58.158	17,684,162
2020-06-12	77.890	77.930	75.470	76.300	59.950	17,000,656
2020-06-11	80.810	81.660	77.350	77.350	60.295	14,303,838
2020-06-10	82.440	82.780	80.990	81.770	63.741	9,080,920
2020-06-09	83.190	83.510	82.120	82.260	64.123	8,846,168
2020-06-08	81.150	83.200	81.150	82.900	64.622	9,956,838
2020-06-05	82.110	83.130	81.490	82.260	64.123	10,413,347
2020-06-04	81.270	82.160	80.840	81.550	63.569	9,292,930
2020-06-03	81.000	82.350	80.860	82.060	63.967	13,675,457
2020-06-02	79.540	80.860	78.830	80.840	63.016	11,352,984
2020-06-01	80.180	80.460	79.130	79.560	62.018	6,269,241
2020-05-29	79.460	80.940	78.310	80.720	62.922	13,517,104
2020-05-28	78.600	80.290	78.510	79.040	61.613	13,180,906
2020-05-27	77.000	77.640	76.000	77.550	60.451	12,828,987
2020-05-26	78.260	78.600	76.910	77.260	60.225	19,146,017
2020-05-22	76.170	76.660	76.070	76.370	59.531	6,357,482
2020-05-21	76.760	77.030	76.270	76.550	59.672	9,000,329
2020-05-20	78.030	78.240	76.680	76.890	59.937	11,027,685
2020-05-19	79.470	79.730	77.350	77.550	60.451	10,591,822
2020-05-18	81.000	81.000	79.230	79.720	62.143	12,552,630
2020-05-15	80.110	80.550	78.830	79.780	62.190	9,367,234
2020-05-14	77.280	80.130	77.260	80.050	62.400	11,407,585
2020-05-13	76.660	78.800	76.580	77.890	60.716	10,935,146
2020-05-12	78.150	78.700	77.120	77.190	60.171	9,544,660

← NewerPage 27 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.