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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.81$2.031,282,752——
1976-12-30$1.81$2.032,007,130——
1976-12-29$1.80$2.022,520,230——
1976-12-28$1.79$2.012,795,645——
1976-12-27$1.79$2.021,973,174——
1976-12-23$1.78$2.002,437,229——
1976-12-22$1.79$2.024,565,088——
1976-12-21$1.79$2.012,905,056——
1976-12-20$1.76$1.981,361,981——
1976-12-17$1.77$1.992,327,818——
1976-12-16$1.75$1.972,063,722——
1976-12-15$1.75$1.973,648,298——
1976-12-14$1.76$1.982,456,093——
1976-12-13$1.72$1.931,852,445——
1976-12-10$1.75$1.971,139,386——
1976-12-09$1.76$1.981,539,302——
1976-12-08$1.76$1.982,795,645——
1976-12-07$1.74$1.961,580,803——
1976-12-06$1.78$2.002,708,870——
1976-12-03$1.72$1.943,625,661——
1976-12-02$1.67$1.883,384,202——
1976-12-01$1.69$1.902,701,325——
1976-11-30$1.70$1.912,029,766——
1976-11-29$1.72$1.931,886,400——
1976-11-26$1.75$1.951,810,944——
1976-11-24$1.76$1.971,539,302——
1976-11-23$1.78$1.992,244,816——
1976-11-22$1.80$2.012,478,730——
1976-11-19$1.76$1.973,138,970——
1976-11-18$1.81$2.022,146,723——
1976-11-17$1.83$2.052,539,094——
1976-11-16$1.84$2.061,644,941——
1976-11-15$1.87$2.091,335,571——
1976-11-12$1.84$2.052,101,450——
1976-11-11$1.85$2.071,026,202——
1976-11-10$1.85$2.071,173,341——
1976-11-09$1.86$2.082,493,821——
1976-11-08$1.87$2.101,671,350——
1976-11-05$1.91$2.132,652,278——
1976-11-04$1.95$2.182,573,050——
1976-11-03$1.94$2.181,079,021——
1976-11-01$1.97$2.211,139,386——
1976-10-29$2.00$2.241,807,171——
1976-10-28$1.95$2.181,162,022——
1976-10-27$1.93$2.17996,019——
1976-10-26$1.92$2.152,014,675——
1976-10-25$1.93$2.162,071,267——
1976-10-22$1.95$2.181,150,704——
1976-10-21$1.97$2.211,403,482——
1976-10-20$1.96$2.20818,698——
1976-10-19$1.98$2.221,275,206——
1976-10-18$2.00$2.241,358,208——
1976-10-15$2.00$2.241,256,342——
1976-10-14$2.00$2.241,131,840——
1976-10-13$2.03$2.281,343,117——
1976-10-12$2.00$2.24920,563——
1976-10-11$2.00$2.24618,739——
1976-10-08$2.03$2.281,082,794——
1976-10-07$2.05$2.301,305,389——
1976-10-06$2.01$2.251,482,710——
1976-10-05$2.00$2.241,939,219——
1976-10-04$2.02$2.26581,011——
1976-10-01$2.03$2.271,124,294——
1976-09-30$2.08$2.331,112,976——
1976-09-29$2.06$2.311,856,218——
1976-09-28$2.09$2.341,546,848——
1976-09-27$2.11$2.361,448,755——
1976-09-24$2.11$2.362,474,957——
1976-09-23$2.11$2.372,373,091——
1976-09-22$2.13$2.383,878,438——
1976-09-21$2.13$2.383,169,152——
1976-09-20$2.09$2.343,278,563——
1976-09-17$2.09$2.342,618,323——
1976-09-16$2.07$2.313,029,558——
1976-09-15$2.04$2.28924,336——
1976-09-14$2.03$2.271,460,074——
1976-09-13$2.03$2.281,437,437——
1976-09-10$2.04$2.281,535,530——
1976-09-09$2.02$2.261,527,984——
1976-09-08$2.02$2.261,735,488——
1976-09-07$2.02$2.271,531,757——
1976-09-03$2.00$2.241,135,613——
1976-09-02$1.98$2.222,803,190——
1976-09-01$1.98$2.222,791,872——
1976-08-31$1.93$2.171,120,522——
1976-08-30$1.92$2.151,441,210——
1976-08-27$1.91$2.13709,286——
1976-08-26$1.91$2.12852,653——
1976-08-25$1.91$2.131,384,618——
1976-08-24$1.90$2.11999,792——
1976-08-23$1.90$2.111,671,350——
1976-08-20$1.91$2.12863,971——
1976-08-19$1.92$2.14958,291——
1976-08-18$1.95$2.181,897,718——
1976-08-17$1.95$2.181,456,301——
1976-08-16$1.95$2.171,082,794——
1976-08-13$1.92$2.14973,382——
1976-08-12$1.92$2.13709,286——
1976-08-11$1.92$2.131,060,157——
1976-08-10$1.92$2.131,294,070——
1976-08-09$1.90$2.111,312,934——
1976-08-06$1.91$2.12773,424——
1976-08-05$1.89$2.10837,562——
1976-08-04$1.89$2.101,312,934——
1976-08-03$1.89$2.111,037,520——
1976-08-02$1.86$2.07671,558——
1976-07-30$1.86$2.07841,334——
1976-07-29$1.84$2.05999,792——
1976-07-28$1.85$2.061,482,710——
1976-07-27$1.85$2.061,052,611——
1976-07-26$1.85$2.06769,651——
1976-07-23$1.85$2.062,607,005——
1976-07-22$1.85$2.06875,290——
1976-07-21$1.86$2.07558,374——
1976-07-20$1.88$2.091,807,171——
1976-07-19$1.90$2.121,660,032——
1976-07-16$1.92$2.132,116,541——
1976-07-15$1.95$2.18633,830——
1976-07-14$1.96$2.181,780,762——
1976-07-13$1.95$2.171,946,765——
1976-07-12$1.97$2.20931,882——
1976-07-09$1.96$2.181,656,259——
1976-07-08$1.95$2.171,229,933——
1976-07-07$1.96$2.191,754,352——
1976-07-06$1.96$2.181,984,493——
1976-07-02$1.96$2.181,120,522——
1976-07-01$1.95$2.172,320,272——
1976-06-30$1.91$2.131,859,990——
1976-06-29$1.87$2.091,656,259——
1976-06-28$1.84$2.051,214,842——
1976-06-25$1.82$2.031,101,658——
1976-06-24$1.82$2.03984,701——
1976-06-23$1.83$2.041,607,213——
1976-06-22$1.84$2.051,143,158——
1976-06-21$1.86$2.071,641,168——
1976-06-18$1.85$2.061,848,672——
1976-06-17$1.83$2.042,248,589——
1976-06-16$1.82$2.031,263,888——
1976-06-15$1.81$2.021,701,533——
1976-06-14$1.83$2.031,607,213——
1976-06-11$1.84$2.041,569,485——
1976-06-10$1.79$1.991,120,522——
1976-06-09$1.78$1.991,765,670——
1976-06-08$1.78$1.982,127,859——
1976-06-07$1.77$1.971,629,850——
1976-06-04$1.78$1.981,890,173——
1976-06-03$1.80$2.011,992,038——
1976-06-02$1.83$2.031,154,477——
1976-06-01$1.83$2.041,169,568——
1976-05-28$1.86$2.061,539,302——
1976-05-27$1.86$2.061,667,578——
1976-05-26$1.86$2.061,135,613——
1976-05-25$1.88$2.081,139,386——
1976-05-24$1.90$2.101,014,883——
1976-05-21$1.90$2.10965,837——
1976-05-20$1.91$2.121,441,210——
1976-05-19$1.92$2.131,158,250——
1976-05-18$1.91$2.111,365,754——
1976-05-17$1.93$2.141,418,573——
1976-05-14$1.95$2.161,214,842——
1976-05-13$1.97$2.191,988,266——
1976-05-12$1.99$2.211,203,523——
1976-05-11$1.98$2.201,565,712——
1976-05-10$1.99$2.212,191,997——
1976-05-07$1.97$2.181,154,477——
1976-05-06$1.97$2.181,837,354——
1976-05-05$1.95$2.171,546,848——
1976-05-04$1.97$2.181,558,166——
1976-05-03$1.92$2.13909,245——
1976-04-30$1.91$2.121,497,802——
1976-04-29$1.94$2.151,388,390——
1976-04-28$1.95$2.161,331,798——
1976-04-27$1.95$2.161,429,891——
1976-04-26$1.96$2.171,754,352——
1976-04-23$1.98$2.201,380,845——
1976-04-22$1.97$2.191,743,034——
1976-04-21$1.99$2.211,841,126——
1976-04-20$1.99$2.212,048,630——
1976-04-19$1.92$2.131,407,254——
1976-04-15$1.90$2.112,063,722——
1976-04-14$1.87$2.071,610,986——
1976-04-13$1.91$2.122,086,358——
1976-04-12$1.89$2.092,244,816——
1976-04-09$1.92$2.121,116,749——
1976-04-08$1.93$2.141,837,354——
1976-04-07$1.95$2.16939,427——
1976-04-06$1.99$2.201,199,750——
1976-04-05$1.98$2.191,312,934——
1976-04-02$1.96$2.17679,104——
1976-04-01$1.96$2.171,203,523——
1976-03-31$1.97$2.191,211,069——
1976-03-30$1.97$2.182,116,541——
1976-03-29$1.97$2.181,203,523——
1976-03-26$1.97$2.181,395,936——
1976-03-25$1.97$2.193,218,198——
1976-03-24$1.99$2.204,251,946——
1976-03-23$1.96$2.171,735,488——
1976-03-22$1.90$2.102,093,904——
1976-03-19$1.87$2.071,290,298——
1976-03-18$1.84$2.042,237,270——
1976-03-17$1.86$2.062,305,181——
1976-03-16$1.85$2.052,097,677——
1976-03-15$1.78$1.982,810,736——
1976-03-12$1.80$2.002,803,190——
1976-03-11$1.83$2.031,595,894——
1976-03-10$1.84$2.044,210,445——
1976-03-09$1.84$2.043,191,789——
1976-03-08$1.84$2.031,637,395——
1976-03-05$1.79$1.992,414,592——
1976-03-04$1.78$1.981,969,402——
1976-03-03$1.79$1.982,161,814——
1976-03-02$1.79$1.983,195,562——
1976-03-01$1.79$1.972,595,686——
1976-02-27$1.79$1.972,225,952——
1976-02-26$1.79$1.983,599,251——
1976-02-25$1.81$1.993,425,702——
1976-02-24$1.83$2.012,320,272——
1976-02-23$1.83$2.023,418,157——
1976-02-20$1.85$2.043,719,981——
1976-02-19$1.86$2.051,595,894——
1976-02-18$1.85$2.042,889,965——
1976-02-17$1.86$2.051,867,536——
1976-02-13$1.88$2.071,467,619——
1976-02-12$1.90$2.101,158,250——
1976-02-11$1.92$2.112,607,005——
1976-02-10$1.92$2.123,346,474——
1976-02-09$1.91$2.101,671,350——
1976-02-06$1.91$2.102,018,448——
1976-02-05$1.92$2.123,523,795——
1976-02-04$1.97$2.172,659,824——
1976-02-03$1.96$2.162,297,635——
1976-02-02$1.92$2.121,878,854——
1976-01-30$1.92$2.123,074,832——
1976-01-29$1.89$2.093,719,981——
1976-01-28$1.85$2.032,610,778——
1976-01-27$1.86$2.056,062,890——
1976-01-26$1.86$2.053,595,478——
1976-01-23$1.81$2.004,908,413——
1976-01-22$1.74$1.913,991,622——
1976-01-21$1.76$1.943,478,522——
1976-01-20$1.80$1.983,433,248——
1976-01-19$1.78$1.975,745,974——
1976-01-16$1.82$2.013,237,062——
1976-01-15$1.83$2.023,659,616——
1976-01-14$1.90$2.098,420,890——
1976-01-13$1.93$2.132,976,739——
1976-01-12$1.91$2.113,995,395——
1976-01-09$1.88$2.071,063,930——
1976-01-08$1.90$2.092,712,643——
1976-01-07$1.89$2.082,127,859——
1976-01-06$1.86$2.052,161,814——
1976-01-05$1.86$2.051,897,718——
1976-01-02$1.85$2.03713,059——