NYSE:MRK | Historical Stock Price | Merck & Co., Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$3.87$14.90$57.30$220.36$847.481970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1972

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1972-12-29$2.36$2.48622,512——
1972-12-27$2.35$2.47267,869——
1972-12-26$2.35$2.47332,006——
1972-12-22$2.33$2.45682,877——
1972-12-21$2.31$2.43498,010——
1972-12-20$2.36$2.48762,106——
1972-12-19$2.37$2.49954,518——
1972-12-18$2.37$2.49867,744——
1972-12-15$2.37$2.491,075,248——
1972-12-14$2.37$2.49920,563——
1972-12-13$2.36$2.48648,922——
1972-12-12$2.34$2.46573,466——
1972-12-11$2.33$2.45811,152——
1972-12-08$2.37$2.49765,878——
1972-12-07$2.36$2.48622,512——
1972-12-06$2.34$2.46445,190——
1972-12-05$2.32$2.44875,290——
1972-12-04$2.31$2.42852,653——
1972-12-01$2.29$2.40939,427——
1972-11-30$2.25$2.36664,013——
1972-11-29$2.24$2.35547,056——
1972-11-28$2.25$2.35958,291——
1972-11-27$2.25$2.35713,059——
1972-11-24$2.28$2.39656,467——
1972-11-22$2.28$2.39667,786——
1972-11-21$2.27$2.381,063,930——
1972-11-20$2.27$2.38630,058——
1972-11-17$2.28$2.39780,970——
1972-11-16$2.28$2.39656,467——
1972-11-15$2.31$2.42747,014——
1972-11-14$2.27$2.38894,154——
1972-11-13$2.28$2.39871,517——
1972-11-10$2.32$2.431,195,978——
1972-11-09$2.34$2.45863,971——
1972-11-08$2.33$2.44980,928——
1972-11-06$2.34$2.45916,790——
1972-11-03$2.37$2.49784,742——
1972-11-02$2.35$2.46958,291——
1972-11-01$2.31$2.42720,605——
1972-10-31$2.27$2.38818,698——
1972-10-30$2.21$2.31471,600——
1972-10-27$2.19$2.301,011,110——
1972-10-26$2.20$2.301,063,930——
1972-10-25$2.19$2.30558,374——
1972-10-24$2.19$2.30543,283——
1972-10-23$2.17$2.27705,514——
1972-10-20$2.18$2.28630,058——
1972-10-19$2.15$2.261,026,202——
1972-10-18$2.16$2.27705,514——
1972-10-17$2.15$2.261,294,070——
1972-10-16$2.15$2.25343,325——
1972-10-13$2.16$2.26539,510——
1972-10-12$2.17$2.27475,373——
1972-10-11$2.14$2.25305,597——
1972-10-10$2.15$2.261,520,438——
1972-10-09$2.15$2.25505,555——
1972-10-06$2.18$2.281,622,304——
1972-10-05$2.13$2.241,603,440——
1972-10-04$2.19$2.301,275,206——
1972-10-03$2.17$2.281,105,430——
1972-10-02$2.14$2.241,067,702——
1972-09-29$2.17$2.28992,246——
1972-09-28$2.15$2.251,301,616——
1972-09-27$2.13$2.23381,053——
1972-09-26$2.12$2.22871,517——
1972-09-25$2.12$2.22611,194——
1972-09-22$2.14$2.24249,005——
1972-09-21$2.14$2.25233,914——
1972-09-20$2.15$2.25411,235——
1972-09-19$2.15$2.26479,146——
1972-09-18$2.16$2.26501,782——
1972-09-15$2.14$2.241,350,662——
1972-09-14$2.16$2.26554,602——
1972-09-13$2.15$2.25679,104——
1972-09-12$2.14$2.251,090,339——
1972-09-11$2.16$2.271,101,658——
1972-09-08$2.20$2.31426,326——
1972-09-07$2.18$2.29471,600——
1972-09-06$2.17$2.27569,693——
1972-09-05$2.17$2.28550,829——
1972-09-01$2.16$2.27535,738——
1972-08-31$2.17$2.27697,968——
1972-08-30$2.12$2.221,614,758——
1972-08-29$2.08$2.181,079,021——
1972-08-28$2.06$2.162,048,630——
1972-08-25$2.13$2.23913,018——
1972-08-24$2.18$2.28539,510——
1972-08-23$2.17$2.281,290,298——
1972-08-22$2.16$2.261,358,208——
1972-08-21$2.17$2.27860,198——
1972-08-18$2.21$2.32626,285——
1972-08-17$2.21$2.32664,013——
1972-08-16$2.23$2.34301,824——
1972-08-15$2.25$2.36343,325——
1972-08-14$2.25$2.35958,291——
1972-08-11$2.23$2.331,063,930——
1972-08-10$2.23$2.34652,694——
1972-08-09$2.25$2.35490,464——
1972-08-08$2.25$2.351,595,894——
1972-08-07$2.29$2.40679,104——
1972-08-04$2.31$2.42830,016——
1972-08-03$2.27$2.381,086,566——
1972-08-02$2.24$2.34905,472——
1972-08-01$2.24$2.34445,190——
1972-07-31$2.24$2.35569,693——
1972-07-28$2.23$2.331,267,661——
1972-07-27$2.19$2.301,105,430——
1972-07-26$2.18$2.28943,200——
1972-07-25$2.09$2.191,139,386——
1972-07-24$2.06$2.161,007,338——
1972-07-21$2.05$2.15765,878——
1972-07-20$2.04$2.14958,291——
1972-07-19$2.05$2.15392,371——
1972-07-18$2.07$2.17543,283——
1972-07-17$2.06$2.16554,602——
1972-07-14$2.09$2.19460,282——
1972-07-13$2.05$2.15822,470——
1972-07-12$2.11$2.22630,058——
1972-07-11$2.13$2.24856,426——
1972-07-10$2.17$2.27762,106——
1972-07-07$2.20$2.31641,376——
1972-07-06$2.16$2.271,414,800——
1972-07-05$2.13$2.24969,610——
1972-07-03$2.05$2.15388,598——
1972-06-30$2.06$2.161,448,755——
1972-06-29$2.07$2.17577,238——
1972-06-28$2.03$2.131,252,570——
1972-06-27$1.97$2.07505,555——
1972-06-26$1.96$2.06709,286——
1972-06-23$1.94$2.031,018,656——
1972-06-22$1.93$2.03581,011——
1972-06-21$1.94$2.04931,882——
1972-06-20$1.91$2.00464,054——
1972-06-19$1.87$1.95460,282——
1972-06-16$1.87$1.96950,746——
1972-06-15$1.88$1.971,094,112——
1972-06-14$1.87$1.95565,920——
1972-06-13$1.86$1.94943,200——
1972-06-12$1.86$1.95603,648——
1972-06-09$1.89$1.98430,099——
1972-06-08$1.89$1.98452,736——
1972-06-07$1.88$1.96652,694——
1972-06-06$1.88$1.96482,918——
1972-06-05$1.90$1.981,045,066——
1972-06-02$1.91$1.99482,918——
1972-06-01$1.94$2.03403,690——
1972-05-31$1.94$2.02513,101——
1972-05-30$1.95$2.04626,285——
1972-05-26$1.94$2.03784,742——
1972-05-25$1.95$2.04739,469——
1972-05-24$1.95$2.041,531,757——
1972-05-23$1.93$2.021,124,294——
1972-05-22$1.94$2.03905,472——
1972-05-19$1.93$2.011,667,578——
1972-05-18$1.87$1.951,139,386——
1972-05-17$1.85$1.931,124,294——
1972-05-16$1.84$1.92460,282——
1972-05-15$1.84$1.92618,739——
1972-05-12$1.84$1.92513,101——
1972-05-11$1.85$1.93754,560——
1972-05-10$1.85$1.93694,195——
1972-05-09$1.83$1.911,116,749——
1972-05-08$1.86$1.94558,374——
1972-05-05$1.87$1.95905,472——
1972-05-04$1.84$1.921,214,842——
1972-05-03$1.85$1.93762,106——
1972-05-02$1.88$1.96731,923——
1972-05-01$1.87$1.95988,474——
1972-04-28$1.92$2.01679,104——
1972-04-27$1.92$2.01701,741——
1972-04-26$1.92$2.00882,835——
1972-04-25$1.93$2.011,056,384——
1972-04-24$1.94$2.03822,470——
1972-04-21$1.95$2.04747,014——
1972-04-20$1.93$2.02867,744——
1972-04-19$1.95$2.03754,560——
1972-04-18$1.97$2.06694,195——
1972-04-17$1.96$2.04747,014——
1972-04-14$1.95$2.04641,376——
1972-04-13$1.96$2.04543,283——
1972-04-12$1.93$2.02460,282——
1972-04-11$1.92$2.01852,653——
1972-04-10$1.92$2.001,124,294——
1972-04-07$1.92$2.01482,918——
1972-04-06$1.92$2.00671,558——
1972-04-05$1.90$1.98648,922——
1972-04-04$1.86$1.94581,011——
1972-04-03$1.86$1.94792,288——
1972-03-30$1.84$1.92498,010——
1972-03-29$1.85$1.93467,827——
1972-03-28$1.86$1.94301,824——
1972-03-27$1.86$1.94611,194——
1972-03-24$1.84$1.92422,554——
1972-03-23$1.86$1.94558,374——
1972-03-22$1.86$1.941,094,112——
1972-03-21$1.85$1.93384,826——
1972-03-20$1.84$1.92958,291——
1972-03-17$1.83$1.91958,291——
1972-03-16$1.81$1.89233,914——
1972-03-15$1.82$1.90671,558——
1972-03-14$1.82$1.901,154,477——
1972-03-13$1.81$1.89958,291——
1972-03-10$1.82$1.901,494,029——
1972-03-09$1.82$1.90754,560——
1972-03-08$1.82$1.90505,555——
1972-03-07$1.83$1.911,094,112——
1972-03-06$1.82$1.901,116,749——
1972-03-03$1.80$1.882,520,230——
1972-03-02$1.78$1.86814,925——
1972-03-01$1.78$1.851,358,208——
1972-02-29$1.77$1.841,509,120——
1972-02-28$1.75$1.822,588,141——
1972-02-25$1.79$1.86996,019——
1972-02-24$1.80$1.87399,917——
1972-02-23$1.77$1.84980,928——
1972-02-22$1.77$1.842,180,678——
1972-02-18$1.80$1.87513,101——
1972-02-17$1.80$1.871,743,034——
1972-02-16$1.79$1.861,871,309——
1972-02-15$1.79$1.86415,008——
1972-02-14$1.78$1.85656,467——
1972-02-11$1.79$1.86920,563——
1972-02-10$1.79$1.862,407,046——
1972-02-09$1.81$1.88739,469——
1972-02-08$1.78$1.85543,283——
1972-02-07$1.78$1.85437,645——
1972-02-04$1.82$1.891,222,387——
1972-02-03$1.81$1.881,826,035——
1972-02-02$1.78$1.85565,920——
1972-02-01$1.73$1.80701,741——
1972-01-31$1.72$1.791,177,114——
1972-01-28$1.73$1.791,373,299——
1972-01-27$1.72$1.781,456,301——
1972-01-26$1.69$1.76860,198——
1972-01-25$1.69$1.76822,470——
1972-01-24$1.66$1.73784,742——
1972-01-21$1.66$1.73784,742——
1972-01-20$1.66$1.731,418,573——
1972-01-19$1.70$1.761,124,294——
1972-01-18$1.71$1.78671,558——
1972-01-17$1.70$1.771,260,115——
1972-01-14$1.69$1.76430,099——
1972-01-13$1.69$1.761,131,840——
1972-01-12$1.71$1.78550,829——
1972-01-11$1.72$1.79709,286——
1972-01-10$1.70$1.77633,830——
1972-01-07$1.71$1.78837,562——
1972-01-06$1.71$1.781,478,938——
1972-01-05$1.72$1.781,509,120——
1972-01-04$1.70$1.76603,648——
1972-01-03$1.66$1.73769,651——