Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	76.030	78.070	75.920	77.910	60.732	10,622,528
2020-05-08	76.500	76.960	75.970	76.400	59.555	8,791,672
2020-05-07	77.000	77.120	75.430	75.600	58.931	12,602,410
2020-05-06	78.350	78.640	77.080	77.120	60.116	12,414,922
2020-05-05	77.250	78.800	76.770	78.010	60.810	7,401,395
2020-05-04	78.020	78.030	76.220	76.860	59.913	8,850,255
2020-05-01	78.860	78.860	76.930	77.670	60.545	9,518,565
2020-04-30	79.820	80.400	79.140	79.340	61.847	11,638,878
2020-04-29	82.190	82.190	79.030	80.770	62.961	13,687,194
2020-04-28	81.180	82.230	80.170	81.180	63.281	20,273,560
2020-04-27	81.230	84.670	80.830	83.980	65.464	12,786,753
2020-04-24	81.600	82.100	81.020	81.430	63.476	7,686,451
2020-04-23	80.190	81.880	80.170	80.880	63.047	8,152,497
2020-04-22	79.200	80.650	78.830	79.980	62.346	11,933,890
2020-04-21	81.620	82.300	78.210	78.560	61.239	17,876,574
2020-04-20	82.820	84.130	80.760	83.100	64.778	11,675,768
2020-04-17	83.950	84.160	82.440	83.460	65.058	15,433,162
2020-04-16	82.650	83.330	82.260	83.000	64.700	9,145,058
2020-04-15	81.230	82.960	80.560	82.070	63.975	10,809,072
2020-04-14	82.330	83.200	80.730	82.840	64.575	12,155,333
2020-04-13	81.820	82.470	79.830	80.540	62.782	7,706,678
2020-04-09	81.170	83.290	80.180	82.490	64.302	13,876,568
2020-04-08	79.180	83.000	78.340	81.620	63.624	11,481,888
2020-04-07	81.680	81.970	78.400	78.560	61.239	10,657,950
2020-04-06	78.330	80.850	77.900	80.310	62.603	14,314,108
2020-04-03	76.280	77.440	75.320	76.250	59.438	10,039,211
2020-04-02	75.980	77.120	74.030	76.870	59.921	12,843,345
2020-04-01	74.660	75.470	72.990	73.800	57.528	11,665,288
2020-03-31	76.250	77.600	75.520	76.940	59.976	15,079,672
2020-03-30	73.620	77.590	72.880	76.950	59.984	15,803,316
2020-03-27	71.800	73.430	71.250	71.730	55.915	12,467,218
2020-03-26	68.140	74.180	68.100	73.530	57.318	18,052,848
2020-03-25	68.410	70.380	66.750	68.220	53.178	18,311,494
2020-03-24	68.990	69.750	67.190	69.050	53.825	19,901,939
2020-03-23	70.270	71.610	65.250	66.400	51.760	18,375,003
2020-03-20	69.550	72.500	68.500	71.360	55.626	23,075,912
2020-03-19	71.350	72.860	68.910	70.730	55.135	19,268,738
2020-03-18	71.450	74.660	68.830	71.630	55.837	18,558,508
2020-03-17	71.650	76.070	71.380	74.480	58.058	24,745,795
2020-03-16	70.770	76.090	67.120	69.920	54.504	20,808,354
2020-03-13	76.220	77.230	72.260	76.750	59.828	25,857,094
2020-03-12	74.400	78.060	73.260	74.450	57.559	22,664,782
2020-03-11	79.830	80.160	78.030	79.250	61.270	14,274,179
2020-03-10	80.480	82.180	77.500	82.020	63.412	17,527,486
2020-03-09	78.000	80.720	76.990	78.960	61.046	18,942,810
2020-03-06	79.970	82.620	79.430	82.200	63.551	14,208,574
2020-03-05	81.530	82.770	80.940	81.580	63.072	15,017,840
2020-03-04	81.500	83.070	79.880	82.970	64.146	20,224,199
2020-03-03	81.400	82.400	77.910	79.130	61.178	17,394,599
2020-03-02	77.130	81.550	77.080	81.370	62.909	18,840,525
2020-02-28	76.680	77.490	74.180	76.560	59.191	29,246,117
2020-02-27	80.710	81.750	78.000	78.080	60.366	15,734,253
2020-02-26	80.660	81.630	79.770	79.940	61.804	11,940,283
2020-02-25	81.530	81.940	79.850	80.270	62.059	13,171,683
2020-02-24	80.610	82.590	80.570	81.330	62.878	13,734,145
2020-02-21	82.190	82.630	81.710	82.340	63.659	9,295,970
2020-02-20	82.220	82.830	81.720	82.490	63.775	10,941,330
2020-02-19	83.080	83.110	81.570	82.000	63.396	11,740,220
2020-02-18	82.880	83.110	82.260	82.460	63.752	10,017,308
2020-02-14	82.230	82.800	81.670	82.650	63.899	8,743,464

← NewerPage 28 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.