Merck & Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	82.230	82.800	81.670	82.650	63.899	8,743,464
2020-02-13	82.930	82.930	81.450	81.970	63.373	19,388,734
2020-02-12	85.040	85.230	82.900	83.250	64.363	19,630,926
2020-02-11	85.860	86.000	84.950	85.250	65.909	10,252,689
2020-02-10	85.080	85.980	84.940	85.660	66.226	10,590,983
2020-02-07	85.890	85.940	84.830	85.080	65.778	11,419,427
2020-02-06	86.020	86.230	85.260	85.680	66.242	16,110,170
2020-02-05	84.680	86.740	84.000	85.830	66.358	29,290,133
2020-02-04	88.430	89.200	88.060	88.360	68.314	15,091,305
2020-02-03	86.040	88.220	86.040	87.340	67.525	9,729,318
2020-01-31	86.380	86.670	85.000	85.440	66.056	9,621,583
2020-01-30	86.950	87.130	86.200	86.500	66.876	11,016,471
2020-01-29	86.600	88.160	86.430	87.240	67.448	8,511,227
2020-01-28	86.440	86.710	85.900	86.250	66.682	9,496,347
2020-01-27	85.100	86.510	84.710	86.100	66.566	10,847,534
2020-01-24	88.630	88.830	85.580	85.980	66.474	14,954,960
2020-01-23	89.660	89.660	88.260	88.560	68.468	13,198,093
2020-01-22	90.170	90.460	89.620	89.650	69.311	7,800,474
2020-01-21	90.720	90.970	89.710	89.970	69.558	10,022,129
2020-01-17	91.280	91.630	90.860	90.970	70.331	10,131,226
2020-01-16	91.860	92.060	91.050	91.180	70.494	7,252,474
2020-01-15	90.100	91.610	90.090	91.540	70.772	9,614,038
2020-01-14	89.270	89.930	88.870	89.930	69.527	8,625,669
2020-01-13	89.520	89.630	89.020	89.510	69.203	10,261,492
2020-01-10	89.720	90.110	89.450	89.530	69.218	5,945,304
2020-01-09	88.950	90.050	88.780	89.380	69.102	9,714,750
2020-01-08	89.090	89.500	88.410	88.600	68.499	15,200,506
2020-01-07	90.800	91.120	89.120	89.200	68.963	11,132,275
2020-01-06	91.230	91.740	90.990	91.640	70.849	7,522,963
2020-01-03	90.680	92.070	90.510	91.250	70.548	5,903,698
2020-01-02	91.080	92.140	90.370	92.040	71.159	8,251,428
2019-12-31	90.920	90.990	90.440	90.950	70.316	4,710,760
2019-12-30	91.530	91.690	90.730	91.030	70.378	3,932,934
2019-12-27	91.680	91.700	91.270	91.500	70.741	3,758,966
2019-12-26	91.600	91.720	91.070	91.340	70.617	3,062,675
2019-12-24	91.640	91.730	91.070	91.440	70.695	2,343,223
2019-12-23	91.830	92.020	91.440	91.740	70.927	7,895,946
2019-12-20	91.460	92.640	90.840	91.580	70.803	17,849,641
2019-12-19	89.890	90.090	89.490	89.990	69.574	7,602,716
2019-12-18	89.350	90.000	89.130	89.620	69.288	11,578,199
2019-12-17	89.330	89.450	88.520	89.020	68.824	11,690,545
2019-12-16	89.650	90.000	89.180	89.290	69.033	10,355,183
2019-12-13	89.200	89.590	88.440	89.190	68.955	7,571,800
2019-12-12	89.040	89.960	88.910	89.570	68.777	6,863,876
2019-12-11	89.140	89.490	88.850	88.980	68.324	6,821,746
2019-12-10	88.600	89.530	88.510	89.100	68.417	8,663,711
2019-12-09	88.900	89.000	88.200	88.720	68.125	8,054,823
2019-12-06	89.000	89.240	88.750	88.850	68.225	7,245,872
2019-12-05	88.730	88.790	87.970	88.750	68.148	8,267,462
2019-12-04	87.530	88.730	87.180	88.670	68.086	7,293,766
2019-12-03	86.680	87.470	86.500	87.380	67.096	7,466,162
2019-12-02	87.540	87.990	86.550	87.040	66.835	5,597,997
2019-11-29	87.170	87.770	87.030	87.180	66.942	4,880,222
2019-11-27	87.400	87.870	86.990	87.610	67.272	6,037,318
2019-11-26	86.000	87.440	85.910	87.340	67.065	19,233,420
2019-11-25	86.040	86.590	85.340	85.700	65.806	9,021,289
2019-11-22	85.650	86.360	85.320	85.450	65.614	7,800,159
2019-11-21	85.700	85.770	84.270	85.460	65.622	7,195,568
2019-11-20	84.530	85.480	84.450	85.270	65.476	8,160,147
2019-11-19	84.400	84.950	83.970	84.650	65.000	9,691,380

← NewerPage 29 of 79 · 4,732 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.